Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	10.580	10.580	10.370	10.370	9.298	502
2025-02-18	10.500	10.500	10.500	10.500	9.414	0
2025-02-17	10.480	10.500	10.480	10.500	9.414	280
2025-02-14	10.400	10.440	10.400	10.400	9.325	6
2025-02-13	10.330	10.330	10.240	10.330	9.262	783
2025-02-12	10.250	10.250	10.250	10.250	9.190	0
2025-02-11	10.460	10.460	10.380	10.420	9.343	1,621
2025-02-10	10.420	10.490	10.420	10.420	9.343	1,944
2025-02-07	10.400	10.400	10.400	10.400	9.325	87
2025-02-06	10.400	10.500	10.400	10.400	9.325	601
2025-02-05	9.900	9.900	9.900	9.900	8.876	0
2025-02-04	9.600	9.600	9.600	9.600	8.607	0
2025-02-03	9.505	9.505	9.420	9.505	8.522	517
2025-01-31	9.560	9.560	9.535	9.535	8.549	204
2025-01-30	9.650	9.660	9.650	9.660	8.661	194
2025-01-29	9.720	9.740	9.675	9.740	8.733	475
2025-01-28	9.680	9.740	9.680	9.680	8.679	53
2025-01-27	9.815	9.820	9.710	9.800	8.787	994
2025-01-24	9.855	9.900	9.854	9.860	8.841	80,109
2025-01-23	10.015	10.020	9.980	9.980	8.948	25
2025-01-22	10.075	10.080	10.070	10.070	9.029	53
2025-01-21	10.080	10.115	10.080	10.115	9.069	145
2025-01-20	10.055	10.140	10.050	10.050	9.011	38
2025-01-17	10.060	10.060	10.030	10.030	8.993	36
2025-01-16	10.070	10.100	10.070	10.070	9.029	17
2025-01-15	9.910	10.000	9.910	9.955	8.926	1,934
2025-01-14	9.920	9.980	9.920	9.980	8.948	90
2025-01-13	9.955	9.955	9.955	9.955	8.926	0
2025-01-10	10.055	10.055	10.055	10.055	9.015	0
2025-01-09	10.240	10.240	10.225	10.225	9.168	1,215
2025-01-08	10.330	10.330	10.330	10.330	9.262	0
2025-01-07	10.230	10.230	10.230	10.230	9.172	0
2025-01-06	10.310	10.310	10.310	10.310	9.244	0
2025-01-03	10.370	10.370	10.370	10.370	9.298	0
2025-01-02	10.290	10.300	10.180	10.270	9.208	572
2024-12-31	10.270	10.270	10.270	10.270	9.208	0
2024-12-30	10.290	10.380	10.270	10.270	9.208	386
2024-12-27	10.300	10.300	10.230	10.230	9.172	713
2024-12-24	10.400	10.400	10.400	10.400	9.325	0
2024-12-23	10.280	10.280	10.230	10.230	9.172	48
2024-12-20	10.479	10.479	10.460	10.460	9.379	5,000
2024-12-19	10.680	10.760	10.680	10.680	9.576	2,372
2024-12-18	10.660	11.080	10.660	10.660	9.558	692
2024-12-17	10.560	10.580	10.560	10.560	9.468	28
2024-12-16	10.467	10.540	10.467	10.520	9.432	5,221
2024-12-13	10.420	10.460	10.370	10.370	9.298	454
2024-12-12	10.440	10.440	10.400	10.420	9.343	992
2024-12-11	10.540	10.540	10.540	10.540	9.450	0
2024-12-10	10.370	10.370	10.370	10.370	9.298	0
2024-12-09	10.205	10.260	10.075	10.075	9.033	48
2024-12-06	10.400	10.440	10.250	10.250	9.190	19,554
2024-12-05	10.290	10.350	10.240	10.350	9.280	5,236
2024-12-04	10.260	10.360	10.260	10.290	9.226	1,407
2024-12-03	10.130	10.149	10.130	10.130	9.083	5,073
2024-12-02	10.050	10.155	10.040	10.155	9.105	2,516
2024-11-29	10.055	10.055	10.055	10.055	9.015	0
2024-11-28	9.680	9.860	9.680	9.760	8.751	4,183
2024-11-27	9.475	9.515	9.380	9.515	8.531	449
2024-11-26	9.535	9.560	9.440	9.495	8.513	181
2024-11-25	9.550	9.550	9.500	9.515	8.531	4,508

← NewerPage 8 of 22 · 1,262 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.