Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.950 | 7.000 | 6.930 | 6.930 | 6.716 | 1,233 |
| 2025-08-15 | 6.980 | 6.980 | 6.980 | 6.980 | 6.765 | 0 |
| 2025-08-14 | 6.950 | 6.980 | 6.950 | 6.980 | 6.765 | 1,557 |
| 2025-08-13 | 6.735 | 6.735 | 6.735 | 6.735 | 6.527 | 0 |
| 2025-08-12 | 6.910 | 6.910 | 6.910 | 6.910 | 6.697 | 0 |
| 2025-08-11 | 6.900 | 6.910 | 6.820 | 6.840 | 6.629 | 1,421 |
| 2025-08-08 | 6.930 | 7.000 | 6.910 | 6.930 | 6.716 | 4,432 |
| 2025-08-07 | 6.850 | 6.950 | 6.850 | 6.910 | 6.697 | 1,619 |
| 2025-08-06 | 6.745 | 6.745 | 6.745 | 6.745 | 6.537 | 0 |
| 2025-08-05 | 6.615 | 6.685 | 6.580 | 6.685 | 6.479 | 661 |
| 2025-08-04 | 6.530 | 6.530 | 6.530 | 6.530 | 6.329 | 0 |
| 2025-08-01 | 6.440 | 6.480 | 6.440 | 6.440 | 6.242 | 6,400 |
| 2025-07-31 | 6.120 | 6.290 | 6.080 | 6.245 | 6.053 | 1,373 |
| 2025-07-30 | 6.090 | 6.090 | 6.090 | 6.090 | 5.902 | 0 |
| 2025-07-29 | 5.900 | 6.020 | 5.900 | 6.020 | 5.834 | 308 |
| 2025-07-28 | 5.825 | 5.825 | 5.825 | 5.825 | 5.645 | 0 |
| 2025-07-25 | 5.805 | 5.840 | 5.790 | 5.825 | 5.645 | 3,718 |
| 2025-07-24 | 5.930 | 5.930 | 5.780 | 5.805 | 5.626 | 505 |
| 2025-07-23 | 5.945 | 5.945 | 5.945 | 5.945 | 5.762 | 0 |
| 2025-07-22 | 5.945 | 5.945 | 5.945 | 5.945 | 5.762 | 0 |
| 2025-07-21 | 5.915 | 5.915 | 5.910 | 5.915 | 5.733 | 480 |
| 2025-07-18 | 5.925 | 5.925 | 5.925 | 5.925 | 5.742 | 0 |
| 2025-07-17 | 5.895 | 5.895 | 5.895 | 5.895 | 5.713 | 0 |
| 2025-07-16 | 5.880 | 6.050 | 5.880 | 5.955 | 5.771 | 1,857 |
| 2025-07-15 | 5.815 | 5.815 | 5.790 | 5.815 | 5.636 | 70 |
| 2025-07-14 | 5.825 | 5.840 | 5.805 | 5.805 | 5.626 | 664 |
| 2025-07-11 | 5.915 | 5.915 | 5.915 | 5.915 | 5.733 | 0 |
| 2025-07-10 | 5.845 | 5.845 | 5.790 | 5.845 | 5.665 | 274 |
| 2025-07-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.602 | 0 |
| 2025-07-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.582 | 0 |
| 2025-07-07 | 5.770 | 5.825 | 5.760 | 5.825 | 5.645 | 46 |
| 2025-07-04 | 5.720 | 5.720 | 5.720 | 5.720 | 5.544 | 0 |
| 2025-07-03 | 5.835 | 5.835 | 5.835 | 5.835 | 5.655 | 0 |
| 2025-07-02 | 5.780 | 5.780 | 5.780 | 5.780 | 5.602 | 0 |
| 2025-07-01 | 5.845 | 5.845 | 5.820 | 5.845 | 5.665 | 322 |
| 2025-06-30 | 5.875 | 5.905 | 5.850 | 5.905 | 5.723 | 280 |
| 2025-06-27 | 5.840 | 5.840 | 5.815 | 5.815 | 5.636 | 646 |
| 2025-06-26 | 5.900 | 5.915 | 5.900 | 5.915 | 5.733 | 263 |
| 2025-06-25 | 5.800 | 5.855 | 5.800 | 5.815 | 5.636 | 793 |
| 2025-06-24 | 5.720 | 5.720 | 5.670 | 5.720 | 5.544 | 918 |
| 2025-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.524 | 0 |
| 2025-06-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.544 | 0 |
| 2025-06-19 | 5.825 | 5.855 | 5.790 | 5.855 | 5.675 | 276 |
| 2025-06-18 | 5.905 | 5.905 | 5.905 | 5.905 | 5.723 | 0 |
| 2025-06-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.553 | 0 |
| 2025-06-16 | 5.915 | 5.915 | 5.915 | 5.915 | 5.733 | 0 |
| 2025-06-13 | 5.770 | 5.770 | 5.770 | 5.770 | 5.592 | 0 |
| 2025-06-12 | 5.815 | 5.830 | 5.815 | 5.815 | 5.636 | 281 |
| 2025-06-11 | 5.815 | 5.815 | 5.815 | 5.815 | 5.636 | 0 |
| 2025-06-10 | 5.760 | 5.855 | 5.750 | 5.855 | 5.675 | 103 |
| 2025-06-09 | 5.690 | 5.690 | 5.690 | 5.690 | 5.515 | 0 |
| 2025-06-06 | 5.820 | 5.820 | 5.775 | 5.780 | 5.602 | 524 |
| 2025-06-05 | 5.825 | 5.825 | 5.825 | 5.825 | 5.645 | 0 |
| 2025-06-04 | 5.570 | 5.610 | 5.570 | 5.610 | 5.437 | 1,172 |
| 2025-06-03 | 5.495 | 5.495 | 5.495 | 5.495 | 5.326 | 0 |
| 2025-06-02 | 5.505 | 5.550 | 5.430 | 5.535 | 5.364 | 1,075 |
| 2025-05-30 | 5.480 | 5.480 | 5.475 | 5.475 | 5.306 | 420 |
| 2025-05-29 | 5.535 | 5.535 | 5.500 | 5.535 | 5.364 | 1,511 |
| 2025-05-28 | 5.515 | 5.515 | 5.515 | 5.515 | 5.345 | 0 |
| 2025-05-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.447 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.2500 EUR |
| 2025-04-28 | 0.2000 EUR |
| 2024-04-29 | 0.1400 EUR |
| 2020-05-04 | 0.1300 EUR |
| 2019-05-06 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.