Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.640 | 5.640 | 5.640 | 5.640 | 5.466 | 0 |
| 2025-05-22 | 5.720 | 5.740 | 5.720 | 5.740 | 5.563 | 160 |
| 2025-05-21 | 5.790 | 5.790 | 5.740 | 5.790 | 5.612 | 200 |
| 2025-05-20 | 5.835 | 5.835 | 5.795 | 5.835 | 5.655 | 830 |
| 2025-05-19 | 5.800 | 5.855 | 5.800 | 5.855 | 5.675 | 9,097 |
| 2025-05-16 | 5.720 | 5.720 | 5.720 | 5.720 | 5.544 | 0 |
| 2025-05-15 | 5.875 | 5.875 | 5.875 | 5.875 | 5.694 | 0 |
| 2025-05-14 | 5.750 | 5.780 | 5.750 | 5.780 | 5.602 | 757 |
| 2025-05-13 | 5.425 | 5.425 | 5.425 | 5.425 | 5.258 | 0 |
| 2025-05-12 | 5.485 | 5.530 | 5.485 | 5.485 | 5.316 | 228 |
| 2025-05-09 | 5.430 | 5.435 | 5.430 | 5.435 | 5.268 | 313 |
| 2025-05-08 | 5.280 | 5.330 | 5.280 | 5.330 | 5.166 | 1,744 |
| 2025-05-07 | 5.270 | 5.270 | 5.270 | 5.270 | 5.108 | 0 |
| 2025-05-06 | 5.185 | 5.190 | 5.185 | 5.185 | 5.025 | 331 |
| 2025-05-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.040 | 0 |
| 2025-05-01 | 5.113 | 5.113 | 5.113 | 5.113 | 4.955 | 0 |
| 2025-04-30 | 5.113 | 5.113 | 5.113 | 5.113 | 4.955 | 0 |
| 2025-04-29 | 5.270 | 5.270 | 5.270 | 5.270 | 5.108 | 0 |
| 2025-04-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.117 | 0 |
| 2025-04-25 | 5.405 | 5.405 | 5.405 | 5.405 | 5.045 | 0 |
| 2025-04-24 | 5.210 | 5.250 | 5.210 | 5.210 | 4.863 | 1,632 |
| 2025-04-23 | 5.123 | 5.123 | 5.123 | 5.123 | 4.781 | 0 |
| 2025-04-22 | 4.968 | 4.968 | 4.968 | 4.968 | 4.636 | 0 |
| 2025-04-17 | 5.078 | 5.078 | 5.078 | 5.078 | 4.739 | 0 |
| 2025-04-16 | 4.880 | 5.115 | 4.880 | 5.115 | 4.774 | 168 |
| 2025-04-15 | 4.788 | 4.910 | 4.740 | 4.910 | 4.583 | 331 |
| 2025-04-14 | 4.805 | 4.805 | 4.805 | 4.805 | 4.485 | 0 |
| 2025-04-11 | 4.513 | 4.513 | 4.513 | 4.513 | 4.212 | 0 |
| 2025-04-10 | 4.713 | 4.713 | 4.713 | 4.713 | 4.398 | 0 |
| 2025-04-09 | 4.415 | 4.415 | 4.415 | 4.415 | 4.121 | 0 |
| 2025-04-08 | 4.665 | 4.665 | 4.665 | 4.665 | 4.354 | 0 |
| 2025-04-07 | 4.528 | 4.528 | 4.528 | 4.528 | 4.226 | 0 |
| 2025-04-04 | 4.675 | 4.675 | 4.675 | 4.675 | 4.363 | 0 |
| 2025-04-03 | 4.893 | 4.893 | 4.893 | 4.893 | 4.566 | 0 |
| 2025-04-02 | 5.088 | 5.088 | 5.088 | 5.088 | 4.748 | 0 |
| 2025-04-01 | 5.185 | 5.185 | 5.185 | 5.185 | 4.839 | 0 |
| 2025-03-31 | 4.988 | 4.988 | 4.988 | 4.988 | 4.655 | 0 |
| 2025-03-28 | 5.155 | 5.155 | 5.155 | 5.155 | 4.811 | 0 |
| 2025-03-27 | 5.185 | 5.185 | 5.185 | 5.185 | 4.839 | 0 |
| 2025-03-26 | 5.310 | 5.320 | 5.310 | 5.320 | 4.965 | 122 |
| 2025-03-25 | 5.310 | 5.310 | 5.310 | 5.310 | 4.956 | 0 |
| 2025-03-24 | 5.340 | 5.340 | 5.290 | 5.340 | 4.984 | 63 |
| 2025-03-21 | 5.310 | 5.310 | 5.250 | 5.270 | 4.919 | 2,022 |
| 2025-03-20 | 5.330 | 5.330 | 5.330 | 5.330 | 4.975 | 0 |
| 2025-03-19 | 5.425 | 5.425 | 5.425 | 5.425 | 5.063 | 0 |
| 2025-03-18 | 5.370 | 5.390 | 5.370 | 5.370 | 5.012 | 703 |
| 2025-03-17 | 5.240 | 5.240 | 5.240 | 5.240 | 4.891 | 0 |
| 2025-03-14 | 5.230 | 5.230 | 5.230 | 5.230 | 4.881 | 0 |
| 2025-03-13 | 5.145 | 5.145 | 5.145 | 5.145 | 4.802 | 0 |
| 2025-03-12 | 4.928 | 5.015 | 4.890 | 5.015 | 4.681 | 171 |
| 2025-03-11 | 4.893 | 4.893 | 4.893 | 4.893 | 4.566 | 0 |
| 2025-03-10 | 4.908 | 4.908 | 4.908 | 4.908 | 4.580 | 0 |
| 2025-03-07 | 5.048 | 5.048 | 5.048 | 5.048 | 4.711 | 0 |
| 2025-03-06 | 5.085 | 5.085 | 5.085 | 5.085 | 4.746 | 0 |
| 2025-03-05 | 5.088 | 5.088 | 5.088 | 5.088 | 4.748 | 0 |
| 2025-03-04 | 4.908 | 4.908 | 4.820 | 4.908 | 4.580 | 600 |
| 2025-03-03 | 5.135 | 5.140 | 5.060 | 5.068 | 4.730 | 152 |
| 2025-02-28 | 5.105 | 5.105 | 5.030 | 5.105 | 4.765 | 1,000 |
| 2025-02-27 | 5.140 | 5.140 | 5.123 | 5.123 | 4.781 | 12 |
| 2025-02-26 | 5.330 | 5.330 | 5.330 | 5.330 | 4.975 | 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.