Fila SpA (FILA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.18140068886 | 8.71 | 8.93 | 8.6 | 45019 | 8.787267 | DE |
| 4 | 0.16 | 1.83066361556 | 8.74 | 8.93 | 8.37 | 50440 | 8.62407871 | DE |
| 12 | -0.02 | -0.224215246637 | 8.92 | 9.37 | 8.37 | 84691 | 8.86210484 | DE |
| 26 | 0.08 | 0.907029478458 | 8.82 | 10.14 | 7.5 | 131832 | 8.63046117 | DE |
| 52 | 0.98 | 12.3737373737 | 7.92 | 10.14 | 6.79 | 103971 | 8.50477311 | DE |
| 156 | -1.32 | -12.915851272 | 10.22 | 11.34 | 6.51 | 83990 | 8.85774897 | DE |
| 260 | -4.96 | -35.7864357864 | 13.86 | 15.7 | 5.91 | 84735 | 9.48093185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 8.75 | -0.11 | -1.24 | 8.8 | 8.93 | 8.75 | 35536 |
| 1721318100 | 8.86 | 0.06 | 0.68 | 8.78 | 8.8699999 | 8.78 | 48099 |
| 1721231700 | 8.8 | 0.04 | 0.46 | 8.77 | 8.9 | 8.6199999 | 83551 |
| 1721145300 | 8.76 | 0.07 | 0.81 | 8.67 | 8.77 | 8.6 | 34213 |
| 1721058900 | 8.69 | -0.02 | -0.23 | 8.71 | 8.72 | 8.64 | 23698 |
| 1720799700 | 8.71 | 0.17 | 1.99 | 8.55 | 8.72 | 8.55 | 51133 |
| 1720713300 | 8.5399999 | 0.11 | 1.30 | 8.42 | 8.58 | 8.3699999 | 40137 |
| 1720626900 | 8.43 | 0.04 | 0.48 | 8.46 | 8.49 | 8.41 | 27425 |
| 1720540500 | 8.39 | -0.24 | -2.78 | 8.56 | 8.59 | 8.39 | 50779 |
| 1720454100 | 8.63 | -0.01 | -0.12 | 8.63 | 8.66 | 8.55 | 61817 |
| 1720194900 | 8.64 | 0.09 | 1.05 | 8.48 | 8.68 | 8.4 | 50598 |
| 1720108500 | 8.55 | -0.14 | -1.61 | 8.71 | 8.72 | 8.47 | 42100 |
| 1720022100 | 8.69 | 0.18 | 2.12 | 8.51 | 8.69 | 8.5 | 57195 |
| 1719935700 | 8.51 | 0.02 | 0.24 | 8.47 | 8.51 | 8.38 | 41447 |
| 1719849300 | 8.49 | -0.07 | -0.82 | 8.69 | 8.74 | 8.48 | 43624 |
| 1719590100 | 8.56 | 0.08 | 0.94 | 8.42 | 8.61 | 8.42 | 59434 |
| 1719503700 | 8.48 | -0.02 | -0.24 | 8.48 | 8.55 | 8.43 | 61086 |
| 1719417300 | 8.5 | -0.06 | -0.70 | 8.53 | 8.6199999 | 8.47 | 60712 |
| 1719330900 | 8.56 | -0.21 | -2.39 | 8.72 | 8.72 | 8.53 | 54868 |
| 1719244500 | 8.77 | 0.09 | 1.04 | 8.74 | 8.86 | 8.6199999 | 81342 |
| 1718985300 | 8.68 | -0.11 | -1.25 | 8.83 | 8.84 | 8.56 | 106399 |
| 1718898900 | 8.7899999 | 0.23 | 2.69 | 8.59 | 8.7899999 | 8.5399999 | 64345 |
| 1718812500 | 8.56 | -0.13 | -1.50 | 8.68 | 8.68 | 8.5399999 | 86418 |
| 1718726100 | 8.69 | -0.06 | -0.69 | 8.7899999 | 8.81 | 8.68 | 50535 |
| 1718639700 | 8.75 | 0.18 | 2.10 | 8.65 | 8.75 | 8.58 | 48108 |
| 1718380500 | 8.57 | -0.12 | -1.38 | 8.71 | 8.71 | 8.49 | 112089 |
| 1718294100 | 8.69 | -0.3 | -3.34 | 8.93 | 8.93 | 8.67 | 82416 |
| 1718207700 | 8.99 | 0.1 | 1.12 | 8.91 | 9.01 | 8.88 | 60267 |
| 1718121300 | 8.89 | -0.09 | -1.00 | 9.05 | 9.05 | 8.7899999 | 84699 |
| 1718034900 | 8.98 | -0.03 | -0.33 | 8.92 | 9.06 | 8.84 | 61132 |
| 1717775700 | 9.01 | -0.09 | -0.99 | 9.1 | 9.17 | 8.96 | 78481 |
| 1717689300 | 9.1 | -0.01 | -0.11 | 9.14 | 9.18 | 9.1 | 40129 |
| 1717602900 | 9.11 | 0.02 | 0.22 | 9.11 | 9.15 | 9.08 | 42738 |
| 1717516500 | 9.09 | -0.16 | -1.73 | 9.17 | 9.2 | 9.09 | 82791 |
| 1717430100 | 9.25 | 0.01 | 0.11 | 9.2899999 | 9.3699999 | 9.2 | 118566 |
| 1717170900 | 9.24 | 0.04 | 0.43 | 9.19 | 9.26 | 9.1199999 | 137118 |
| 1717084500 | 9.2 | 0.14 | 1.55 | 9 | 9.2 | 8.95 | 81074 |
| 1716998100 | 9.06 | -0.09 | -0.98 | 9.16 | 9.17 | 9.02 | 110807 |
| 1716911700 | 9.15 | -0.02 | -0.22 | 9.06 | 9.3 | 9.06 | 166545 |
| 1716825300 | 9.17 | 0.13 | 1.44 | 8.98 | 9.17 | 8.95 | 139509 |
| 1716566100 | 9.0399999 | 0.05 | 0.56 | 9.02 | 9.0399999 | 8.91 | 173840 |
| 1716479700 | 8.99 | 0.12 | 1.35 | 8.89 | 9.06 | 8.88 | 152586 |
| 1716393300 | 8.8699999 | 0.27 | 3.14 | 8.52 | 8.93 | 8.48 | 178423 |
| 1716306900 | 8.6 | -0.19 | -2.16 | 8.76 | 8.78 | 8.5399999 | 104188 |
| 1716220500 | 8.7899999 | -0.25 | -2.77 | 8.85 | 8.97 | 8.78 | 59715 |
| 1715961300 | 9.0399999 | 0.11 | 1.23 | 8.94 | 9.1 | 8.93 | 92941 |
| 1715874900 | 8.93 | -0.11 | -1.22 | 9.06 | 9.1199999 | 8.93 | 109775 |
| 1715788500 | 9.0399999 | 0.28 | 3.20 | 8.85 | 9.07 | 8.84 | 259121 |
| 1715702100 | 8.76 | -0.05 | -0.57 | 8.81 | 8.95 | 8.71 | 190084 |
| 1715615700 | 8.81 | -0.1 | -1.12 | 8.86 | 8.92 | 8.7899999 | 88746 |
| 1715356500 | 8.91 | 0.01 | 0.11 | 8.92 | 8.94 | 8.88 | 56414 |
| 1715270100 | 8.9 | 0.1 | 1.14 | 8.82 | 8.94 | 8.82 | 43029 |
| 1715183700 | 8.8 | -0.01 | -0.11 | 8.8 | 8.84 | 8.7899999 | 85025 |
| 1715097300 | 8.81 | 0.04 | 0.46 | 8.7 | 8.85 | 8.7 | 84263 |
| 1715010900 | 8.77 | -0.03 | -0.34 | 8.89 | 8.91 | 8.76 | 128591 |
| 1714751700 | 8.8 | 0 | 0.00 | 8.74 | 8.84 | 8.71 | 105411 |
| 1714665300 | 8.8 | -0.08 | -0.90 | 8.88 | 8.88 | 8.67 | 121727 |
| 1714492500 | 8.88 | -0.07 | -0.78 | 9 | 9.01 | 8.85 | 103365 |
| 1714406100 | 8.95 | 0.07 | 0.79 | 8.92 | 8.98 | 8.81 | 96551 |
| 1714146900 | 8.88 | 0.08 | 0.91 | 8.85 | 8.88 | 8.78 | 90509 |
| 1714060500 | 8.8 | 0.02 | 0.23 | 8.8 | 8.86 | 8.6199999 | 157775 |
| 1713974100 | 8.78 | -0.02 | -0.23 | 8.8 | 8.88 | 8.72 | 188900 |
| 1713887700 | 8.8 | 0.07 | 0.80 | 8.8 | 8.84 | 8.67 | 125641 |
| 1713801300 | 8.73 | 0.15 | 1.75 | 8.66 | 8.73 | 8.56 | 149414 |
| 1713542100 | 8.58 | 0.13 | 1.54 | 8.45 | 8.6 | 8.3 | 166560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
