Fila SpA (FILA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.52671755725 | 10.48 | 11.24 | 10.34 | 190743 | 10.6573485 | DE |
| 4 | 0.8 | 8.40336134454 | 9.52 | 11.24 | 9.35 | 127554 | 10.30726763 | DE |
| 12 | 0.99 | 10.6109324759 | 9.33 | 11.24 | 9.17 | 100470 | 10.04120506 | DE |
| 26 | 1.73 | 20.1396973225 | 8.59 | 11.24 | 8.01 | 79547 | 9.55285228 | DE |
| 52 | 1.42 | 15.9550561798 | 8.9 | 11.24 | 7.5 | 112257 | 8.97766111 | DE |
| 156 | 1.27 | 14.0331491713 | 9.05 | 11.24 | 6.51 | 72794 | 8.62051755 | DE |
| 260 | -4.32 | -29.5081967213 | 14.64 | 14.84 | 5.91 | 84536 | 9.08254518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 10.34 | -0.32 | -3.00 | 10.7 | 10.7 | 10.34 | 266560 |
| 1734627300 | 10.66 | -0.06 | -0.56 | 10.7 | 10.82 | 10.54 | 127476 |
| 1734540900 | 10.72 | 0.2 | 1.90 | 10.54 | 11.24 | 10.48 | 555583 |
| 1734454500 | 10.52 | -0.04 | -0.38 | 10.6 | 10.68 | 10.48 | 107042 |
| 1734368100 | 10.56 | 0.08 | 0.76 | 10.54 | 10.56 | 10.44 | 107158 |
| 1734108900 | 10.48 | 0.04 | 0.38 | 10.48 | 10.48 | 10.34 | 56456 |
| 1734022500 | 10.44 | -0.04 | -0.38 | 10.54 | 10.54 | 10.34 | 49842 |
| 1733936100 | 10.48 | 0.1 | 0.96 | 10.4 | 10.54 | 10.32 | 118669 |
| 1733849700 | 10.38 | 0.24 | 2.37 | 10.26 | 10.38 | 10.08 | 141184 |
| 1733763300 | 10.14 | -0.12 | -1.17 | 10.28 | 10.28 | 10.06 | 84579 |
| 1733504100 | 10.26 | -0.12 | -1.16 | 10.42 | 10.46 | 10.24 | 83700 |
| 1733417700 | 10.38 | 0.08 | 0.78 | 10.26 | 10.4 | 10.2 | 189821 |
| 1733331300 | 10.3 | 0.12 | 1.18 | 10.18 | 10.4 | 10.18 | 168120 |
| 1733244900 | 10.18 | 0.08 | 0.79 | 10.1 | 10.22 | 10.06 | 100734 |
| 1733158500 | 10.1 | 0.06 | 0.60 | 10.02 | 10.18 | 10 | 118411 |
| 1732899300 | 10.04 | 0.23 | 2.34 | 9.85 | 10.12 | 9.85 | 131463 |
| 1732812900 | 9.81 | 0.23 | 2.40 | 9.5 | 9.88 | 9.5 | 92422 |
| 1732726500 | 9.58 | 0.13 | 1.38 | 9.5399999 | 9.61 | 9.35 | 79166 |
| 1732640100 | 9.45 | -0.08 | -0.84 | 9.59 | 9.59 | 9.42 | 34611 |
| 1732553700 | 9.53 | 0.01 | 0.11 | 9.42 | 9.57 | 9.42 | 107147 |
| 1732294500 | 9.52 | -0.09 | -0.94 | 9.52 | 9.61 | 9.4 | 97496 |
| 1732208100 | 9.61 | -0.05 | -0.52 | 9.74 | 9.74 | 9.45 | 45748 |
| 1732121700 | 9.66 | -0.12 | -1.23 | 9.73 | 9.85 | 9.61 | 103588 |
| 1732035300 | 9.78 | 0.09 | 0.93 | 9.78 | 9.8 | 9.67 | 54254 |
| 1731948900 | 9.69 | -0.02 | -0.21 | 9.7 | 9.77 | 9.63 | 68122 |
| 1731689700 | 9.71 | 0.01 | 0.10 | 9.7 | 9.86 | 9.66 | 99354 |
| 1731603300 | 9.7 | -0.16 | -1.62 | 9.94 | 9.98 | 9.69 | 239405 |
| 1731516900 | 9.86 | 0.38 | 4.01 | 9.56 | 9.9 | 9.34 | 165863 |
| 1731430500 | 9.48 | -0.66 | -6.51 | 10.16 | 10.28 | 9.28 | 291325 |
| 1731344100 | 10.14 | 0.17 | 1.71 | 10.12 | 10.16 | 9.96 | 78389 |
| 1731084900 | 9.97 | -0.01 | -0.10 | 10.1 | 10.1 | 9.9 | 69120 |
| 1730998500 | 9.98 | 0.03 | 0.30 | 9.96 | 10.08 | 9.96 | 47087 |
| 1730912100 | 9.95 | 0.02 | 0.20 | 9.99 | 10.18 | 9.9 | 66534 |
| 1730825700 | 9.93 | 0.04 | 0.40 | 9.94 | 9.98 | 9.9 | 41374 |
| 1730739300 | 9.89 | -0.02 | -0.20 | 9.88 | 10 | 9.86 | 84023 |
| 1730480100 | 9.91 | 0.02 | 0.20 | 10 | 10.02 | 9.86 | 21372 |
| 1730393700 | 9.89 | -0.08 | -0.80 | 9.92 | 9.95 | 9.75 | 80300 |
| 1730307300 | 9.97 | -0.03 | -0.30 | 9.94 | 10.06 | 9.92 | 47200 |
| 1730220900 | 10 | -0.08 | -0.79 | 10.08 | 10.16 | 10 | 176599 |
| 1730134500 | 10.08 | 0.06 | 0.60 | 10.08 | 10.14 | 9.96 | 56134 |
| 1729871700 | 10.02 | 0.02 | 0.20 | 9.96 | 10.08 | 9.92 | 43490 |
| 1729785300 | 10 | 0 | 0.00 | 10.12 | 10.12 | 9.94 | 88058 |
| 1729698900 | 10 | -0.12 | -1.19 | 10.14 | 10.2 | 9.99 | 60927 |
| 1729612500 | 10.12 | 0 | 0.00 | 10.02 | 10.16 | 9.94 | 63708 |
| 1729526100 | 10.12 | -0.14 | -1.36 | 10.2 | 10.32 | 10.12 | 18501 |
| 1729266900 | 10.26 | 0.12 | 1.18 | 10.08 | 10.28 | 10.04 | 53505 |
| 1729180500 | 10.14 | -0.12 | -1.17 | 10.22 | 10.24 | 10.12 | 86037 |
| 1729094100 | 10.26 | 0.02 | 0.20 | 10.14 | 10.28 | 10.1 | 63554 |
| 1729007700 | 10.24 | 0.04 | 0.39 | 10.22 | 10.28 | 10.16 | 50657 |
| 1728921300 | 10.2 | -0.14 | -1.35 | 10.4 | 10.4 | 10.04 | 106498 |
| 1728662100 | 10.34 | 0.22 | 2.17 | 10.1 | 10.36 | 10.02 | 148201 |
| 1728575700 | 10.12 | 0.22 | 2.22 | 9.91 | 10.12 | 9.75 | 112790 |
| 1728489300 | 9.9 | 0.06 | 0.61 | 9.88 | 9.93 | 9.78 | 47986 |
| 1728402900 | 9.84 | 0.11 | 1.13 | 9.71 | 9.88 | 9.68 | 83936 |
| 1728316500 | 9.73 | 0.1 | 1.04 | 9.77 | 9.85 | 9.69 | 157939 |
| 1728057300 | 9.63 | 0.37 | 4.00 | 9.25 | 9.7 | 9.25 | 198250 |
| 1727970900 | 9.26 | -0.01 | -0.11 | 9.3699999 | 9.3699999 | 9.25 | 24881 |
| 1727884500 | 9.27 | -0.08 | -0.86 | 9.19 | 9.31 | 9.17 | 35775 |
| 1727798100 | 9.35 | -0.03 | -0.32 | 9.31 | 9.42 | 9.28 | 62273 |
| 1727711700 | 9.38 | 0.07 | 0.75 | 9.42 | 9.42 | 9.23 | 36182 |
| 1727452500 | 9.31 | 0.06 | 0.65 | 9.33 | 9.42 | 9.28 | 98199 |
| 1727366100 | 9.25 | 0 | 0.00 | 9.2 | 9.35 | 9.17 | 122333 |
| 1727279700 | 9.25 | 0.15 | 1.65 | 9.03 | 9.28 | 9.03 | 113686 |
| 1727193300 | 9.1 | -0.06 | -0.66 | 9.11 | 9.18 | 9.05 | 108509 |
| 1727106900 | 9.16 | 0.07 | 0.77 | 8.94 | 9.19 | 8.91 | 27384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
