Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.900 | 0 |
| 2025-02-24 | 5.240 | 5.240 | 5.240 | 5.240 | 4.891 | 6 |
| 2025-02-21 | 5.290 | 5.290 | 5.290 | 5.290 | 4.937 | 0 |
| 2025-02-20 | 5.175 | 5.175 | 5.175 | 5.175 | 4.830 | 0 |
| 2025-02-19 | 5.465 | 5.500 | 5.240 | 5.240 | 4.891 | 428 |
| 2025-02-18 | 5.465 | 5.465 | 5.465 | 5.465 | 5.101 | 0 |
| 2025-02-17 | 5.405 | 5.405 | 5.405 | 5.405 | 5.045 | 0 |
| 2025-02-14 | 5.330 | 5.330 | 5.330 | 5.330 | 4.975 | 0 |
| 2025-02-13 | 5.405 | 5.405 | 5.405 | 5.405 | 5.045 | 0 |
| 2025-02-12 | 5.495 | 5.495 | 5.495 | 5.495 | 5.129 | 0 |
| 2025-02-11 | 5.415 | 5.415 | 5.415 | 5.415 | 5.054 | 0 |
| 2025-02-10 | 5.175 | 5.175 | 5.175 | 5.175 | 4.830 | 0 |
| 2025-02-07 | 5.185 | 5.185 | 5.185 | 5.185 | 4.839 | 0 |
| 2025-02-06 | 5.155 | 5.155 | 5.155 | 5.155 | 4.811 | 0 |
| 2025-02-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.583 | 0 |
| 2025-02-04 | 5.015 | 5.015 | 5.000 | 5.015 | 4.681 | 462 |
| 2025-02-03 | 5.028 | 5.028 | 5.028 | 5.028 | 4.692 | 0 |
| 2025-01-31 | 4.940 | 4.940 | 4.940 | 4.940 | 4.611 | 0 |
| 2025-01-30 | 4.930 | 4.980 | 4.930 | 4.930 | 4.601 | 1 |
| 2025-01-29 | 4.840 | 4.840 | 4.840 | 4.840 | 4.517 | 0 |
| 2025-01-28 | 4.675 | 4.675 | 4.675 | 4.675 | 4.363 | 0 |
| 2025-01-27 | 4.630 | 4.738 | 4.630 | 4.738 | 4.422 | 506 |
| 2025-01-24 | 4.605 | 4.605 | 4.605 | 4.605 | 4.298 | 0 |
| 2025-01-23 | 4.470 | 4.470 | 4.470 | 4.470 | 4.172 | 0 |
| 2025-01-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.125 | 0 |
| 2025-01-21 | 4.445 | 4.445 | 4.445 | 4.445 | 4.149 | 0 |
| 2025-01-20 | 4.435 | 4.435 | 4.435 | 4.435 | 4.139 | 0 |
| 2025-01-17 | 4.363 | 4.363 | 4.363 | 4.363 | 4.072 | 0 |
| 2025-01-16 | 4.260 | 4.260 | 4.260 | 4.260 | 3.976 | 0 |
| 2025-01-15 | 4.190 | 4.285 | 4.190 | 4.285 | 3.999 | 1,204 |
| 2025-01-14 | 4.230 | 4.230 | 4.230 | 4.230 | 3.948 | 0 |
| 2025-01-13 | 4.153 | 4.153 | 4.153 | 4.153 | 3.876 | 0 |
| 2025-01-10 | 4.393 | 4.393 | 4.393 | 4.393 | 4.100 | 0 |
| 2025-01-09 | 4.503 | 4.503 | 4.503 | 4.503 | 4.202 | 0 |
| 2025-01-08 | 4.415 | 4.415 | 4.415 | 4.415 | 4.121 | 0 |
| 2025-01-07 | 4.430 | 4.430 | 4.430 | 4.430 | 4.135 | 0 |
| 2025-01-06 | 4.485 | 4.485 | 4.485 | 4.485 | 4.186 | 0 |
| 2025-01-03 | 4.513 | 4.513 | 4.513 | 4.513 | 4.212 | 0 |
| 2025-01-02 | 4.505 | 4.535 | 4.505 | 4.523 | 4.221 | 2,651 |
| 2024-12-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.163 | 0 |
| 2024-12-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.163 | 0 |
| 2024-12-27 | 4.455 | 4.455 | 4.455 | 4.455 | 4.158 | 0 |
| 2024-12-24 | 4.425 | 4.425 | 4.425 | 4.425 | 4.130 | 0 |
| 2024-12-23 | 4.415 | 4.415 | 4.415 | 4.415 | 4.121 | 0 |
| 2024-12-20 | 4.495 | 4.495 | 4.495 | 4.495 | 4.195 | 0 |
| 2024-12-19 | 4.465 | 4.465 | 4.465 | 4.465 | 4.167 | 0 |
| 2024-12-18 | 4.528 | 4.528 | 4.528 | 4.528 | 4.226 | 0 |
| 2024-12-17 | 4.425 | 4.425 | 4.393 | 4.393 | 4.100 | 349 |
| 2024-12-16 | 4.390 | 4.420 | 4.390 | 4.415 | 4.121 | 669 |
| 2024-12-13 | 4.405 | 4.435 | 4.405 | 4.405 | 4.111 | 384 |
| 2024-12-12 | 4.405 | 4.405 | 4.405 | 4.405 | 4.111 | 0 |
| 2024-12-11 | 4.265 | 4.265 | 4.265 | 4.265 | 3.981 | 0 |
| 2024-12-10 | 4.075 | 4.195 | 4.075 | 4.173 | 3.894 | 3,116 |
| 2024-12-09 | 4.030 | 4.040 | 4.030 | 4.030 | 3.761 | 1,902 |
| 2024-12-06 | 4.055 | 4.055 | 4.055 | 4.055 | 3.785 | 0 |
| 2024-12-05 | 4.085 | 4.085 | 4.085 | 4.085 | 3.813 | 0 |
| 2024-12-04 | 3.938 | 3.940 | 3.933 | 3.933 | 3.670 | 1 |
| 2024-12-03 | 3.923 | 3.925 | 3.918 | 3.918 | 3.656 | 10 |
| 2024-12-02 | 3.943 | 3.945 | 3.890 | 3.890 | 3.631 | 124 |
| 2024-11-29 | 3.968 | 3.968 | 3.968 | 3.968 | 3.703 | 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.