Fila SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	10.015	10.015	10.015	10.015	9.337	0
2025-05-16	10.380	10.440	10.380	10.440	9.361	843
2025-05-15	10.310	10.310	10.310	10.310	9.244	0
2025-05-14	10.860	10.860	10.340	10.350	9.280	1,350
2025-05-13	11.520	11.520	11.520	11.520	10.329	0
2025-05-12	11.630	11.630	11.630	11.630	10.428	0
2025-05-09	11.630	11.630	11.580	11.630	10.428	114
2025-05-08	11.580	11.610	11.580	11.610	10.410	499
2025-05-07	11.580	11.580	11.580	11.580	10.383	0
2025-05-06	11.540	11.540	11.540	11.540	10.347	0
2025-05-02	11.540	11.580	11.540	11.560	10.365	1,718
2025-05-01	11.300	11.300	11.300	11.300	10.132	0
2025-04-30	11.300	11.480	11.300	11.300	10.132	18,165
2025-04-29	11.440	11.440	11.280	11.280	10.114	354
2025-04-28	11.400	11.420	11.400	11.400	10.221	50
2025-04-25	11.240	11.400	11.240	11.400	10.221	6,773
2025-04-24	11.200	11.200	11.100	11.150	9.997	318
2025-04-23	11.150	11.150	11.150	11.150	9.997	0
2025-04-22	10.900	10.900	10.850	10.850	9.728	8,636
2025-04-17	10.810	10.810	10.800	10.810	9.692	4,250
2025-04-16	10.780	10.780	10.780	10.780	9.665	0
2025-04-15	10.540	10.540	10.460	10.460	9.379	1,900
2025-04-14	10.420	10.480	10.420	10.440	9.361	1,750
2025-04-11	10.155	10.250	10.100	10.250	9.190	30
2025-04-10	10.340	10.340	10.250	10.250	9.190	1,200
2025-04-09	10.075	10.080	9.880	10.055	9.015	7
2025-04-08	10.020	10.135	10.020	10.135	9.087	31
2025-04-07	9.995	10.160	9.920	10.010	8.975	226
2025-04-04	10.175	10.175	10.175	10.175	9.123	0
2025-04-03	11.110	11.211	11.110	11.110	9.961	10,000
2025-04-02	11.070	11.070	11.070	11.070	9.925	0
2025-04-01	11.280	11.400	11.280	11.280	10.114	26
2025-03-31	11.300	11.300	11.220	11.220	10.060	6,600
2025-03-28	11.150	11.150	11.150	11.150	9.997	0
2025-03-27	10.910	11.160	10.900	11.150	9.997	690
2025-03-26	11.000	11.060	11.000	11.030	9.890	31,202
2025-03-25	10.900	10.990	10.900	10.990	9.854	12,031
2025-03-24	10.580	10.830	10.580	10.830	9.710	2,408
2025-03-21	10.350	10.350	10.350	10.350	9.280	0
2025-03-20	10.280	10.310	10.280	10.310	9.244	6,687
2025-03-19	10.040	10.230	10.040	10.230	9.172	41
2025-03-18	10.035	10.040	9.970	9.995	8.962	5,124
2025-03-17	10.035	10.035	10.035	10.035	8.998	0
2025-03-14	9.980	10.075	9.970	10.075	9.033	122
2025-03-13	10.035	10.035	10.035	10.035	8.998	0
2025-03-12	9.995	9.995	9.995	9.995	8.962	0
2025-03-11	9.840	9.980	9.840	9.875	8.854	6,372
2025-03-10	9.920	9.920	9.800	9.860	8.841	384
2025-03-07	10.015	10.015	9.870	10.015	8.980	90
2025-03-06	10.000	10.090	10.000	10.090	9.047	626
2025-03-05	9.980	9.980	9.980	9.980	8.948	0
2025-03-04	9.990	9.990	9.955	9.955	8.926	387
2025-03-03	10.210	10.210	10.210	10.210	9.154	0
2025-02-28	10.100	10.100	10.060	10.070	9.029	909
2025-02-27	10.135	10.135	10.080	10.135	9.087	9
2025-02-26	10.270	10.300	10.240	10.270	9.208	700
2025-02-25	10.250	10.250	10.250	10.250	9.190	0
2025-02-24	10.340	10.340	10.205	10.205	9.150	205
2025-02-21	10.350	10.350	10.350	10.350	9.280	0
2025-02-20	10.440	10.440	10.400	10.400	9.325	431

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2400 EUR
2025-11-17	0.4000 EUR
2025-05-19	0.4000 EUR
2024-05-20	0.1200 EUR
2024-01-29	0.5800 EUR
2023-05-22	0.1200 EUR
2022-05-23	0.2300 EUR
2021-05-24	0.1200 EUR
2019-05-20	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.