Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Fope S.p.A. (FPE.MI)

Compare
25.00
-0.40
(-1.57%)
At close: February 21 at 10:59:31 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202525.2025.2024.8025.0025.001,000
Feb 20, 202525.4025.4025.4025.4025.40-
Feb 19, 202525.6025.6025.4025.4025.402,000
Feb 18, 202525.6025.6025.6025.6025.60-
Feb 17, 202525.6025.6025.6025.6025.60-
Feb 14, 202525.6025.6025.6025.6025.60250
Feb 13, 202525.6025.6025.0025.0025.00500
Feb 12, 202525.6025.6025.6025.6025.60-
Feb 11, 202525.6025.6025.6025.6025.60-
Feb 10, 202525.6025.6025.6025.6025.60500
Feb 7, 202525.2025.2025.2025.2025.20-
Feb 6, 202525.2025.2025.2025.2025.20-
Feb 5, 202525.2025.2025.2025.2025.20-
Feb 4, 202525.2025.2025.2025.2025.20-
Feb 3, 202525.2025.2025.2025.2025.20-
Jan 31, 202525.2025.2025.2025.2025.20500
Jan 30, 202525.2025.2025.2025.2025.20-
Jan 29, 202525.4025.6025.2025.2025.201,000
Jan 28, 202524.8024.8024.8024.8024.80-
Jan 27, 202525.4025.4024.8024.8024.801,000
Jan 24, 202525.2025.2025.2025.2025.20-
Jan 23, 202525.2025.2025.2025.2025.20-
Jan 22, 202525.0025.2025.0025.2025.203,500
Jan 21, 202525.0025.0025.0025.0025.00-
Jan 20, 202525.6025.6025.0025.0025.009,250
Jan 17, 202525.8026.0025.2025.4025.4011,500
Jan 16, 202524.2025.8024.2025.4025.406,250
Jan 15, 202523.8023.8023.8023.8023.80250
Jan 14, 202523.8023.8023.8023.8023.80-
Jan 13, 202523.8023.8023.8023.8023.80-
Jan 10, 202523.8023.8023.8023.8023.801,250
Jan 9, 202523.8023.8023.8023.8023.80-
Jan 8, 202523.8023.8023.8023.8023.80-
Jan 7, 202523.8023.8023.8023.8023.80-
Jan 6, 202523.8023.8023.8023.8023.80500
Jan 3, 202524.0024.0024.0024.0024.00-
Jan 2, 202524.0024.0024.0024.0024.00250
Dec 30, 202423.8024.0023.8024.0024.00750
Dec 27, 202424.4024.4024.4024.4024.40-
Dec 23, 202424.0024.4024.0024.4024.40750
Dec 20, 202424.0024.0024.0024.0024.00-
Dec 19, 202423.4024.0023.4024.0024.001,000
Dec 18, 202422.8022.8022.8022.8022.80250
Dec 17, 202422.2022.2022.2022.2022.20-
Dec 16, 202422.2022.2022.2022.2022.20-
Dec 13, 202422.2022.2022.2022.2022.20-
Dec 12, 202422.4022.4022.2022.2022.20500
Dec 11, 202422.0022.4022.0022.4022.401,000
Dec 10, 202422.0022.2021.6022.2022.203,250
Dec 9, 202422.0022.0021.4022.0022.002,750
Dec 6, 202421.6022.0021.6021.6021.601,500
Dec 5, 202422.2022.6022.0022.2022.2013,000
Dec 4, 202422.6022.6022.2022.2022.203,750
Dec 3, 202422.8022.8022.6022.8022.801,500
Dec 2, 202422.6022.6022.6022.6022.60750
Nov 29, 202422.6022.6022.6022.6022.60500
Nov 28, 202423.2023.2023.2023.2023.20-
Nov 27, 202423.2023.2023.2023.2023.20-
Nov 26, 202423.2023.2023.2023.2023.20-
Nov 25, 202423.2023.2023.2023.2023.20-
Nov 22, 202423.2023.2023.2023.2023.20-
Nov 21, 202423.2023.2023.2023.2023.20-
Nov 20, 202423.2023.2023.2023.2023.20250
Nov 19, 202423.0023.0022.8022.8022.801,500
Nov 18, 202424.0024.0023.0023.0023.001,000
Nov 15, 202423.6023.8023.6023.8023.80500
Nov 14, 202424.2024.6024.2024.2024.20750
Nov 13, 202423.6024.0023.6024.0024.001,750
Nov 12, 202423.6024.6023.4023.4023.402,500
Nov 11, 202423.6023.6023.6023.6023.60-
Nov 8, 202423.6023.6023.6023.6023.60-
Nov 7, 202423.2023.6023.2023.6023.60750
Nov 6, 202423.6023.6022.8022.8022.803,500
Nov 5, 202423.4023.4023.4023.4023.40250
Nov 4, 202423.6023.6023.4023.4023.4012,250
Nov 1, 202424.0024.0024.0024.0024.00-
Oct 31, 202424.0024.0024.0024.0024.00-
Oct 30, 202424.2024.4024.0024.0024.00750
Oct 29, 202423.6023.8023.4023.8023.8010,000
Oct 28, 202424.0024.0023.6023.6023.606,500
Oct 25, 202424.6024.6024.6024.6024.60-
Oct 24, 202424.6024.6024.6024.6024.60-
Oct 23, 202424.6024.6024.6024.6024.60-
Oct 22, 202424.6024.6024.6024.6024.60250
Oct 21, 202424.6024.6024.6024.6024.60750
Oct 18, 202424.2024.2024.2024.2024.20250
Oct 17, 202425.0025.0024.8024.8024.80500
Oct 16, 202425.2025.6025.2025.6025.60500
Oct 15, 202425.4025.6025.4025.6025.601,250
Oct 14, 202425.0025.0025.0025.0025.00-
Oct 11, 202425.0025.0025.0025.0025.00-
Oct 10, 202425.0025.0025.0025.0025.00250
Oct 9, 202425.2025.2025.2025.2025.20-
Oct 8, 202425.2025.2025.2025.2025.20250
Oct 7, 202425.2025.6025.2025.6025.60500
Oct 4, 202425.6025.8025.6025.8025.802,000
Oct 3, 202425.8025.8025.8025.8025.80-
Oct 2, 202425.8025.8025.8025.8025.80-
Oct 1, 202426.0026.0025.8025.8025.80500
Sep 30, 202426.2026.2026.2026.2026.20500
Sep 27, 202426.6026.6026.6026.6026.60-
Sep 26, 202426.6026.6026.6026.6026.60250
Sep 25, 202426.4026.4026.4026.4026.40-
Sep 24, 202426.4026.4026.4026.4026.40250
Sep 23, 202426.0026.4025.2026.4026.40750
Sep 20, 202426.6026.6026.6026.6026.60-
Sep 19, 202426.6026.6026.6026.6026.60500
Sep 18, 202426.6026.6026.6026.6026.60-
Sep 17, 202426.6026.6026.6026.6026.60250
Sep 16, 202426.2026.6026.2026.6026.60500
Sep 13, 202426.4026.4025.8025.8025.80500
Sep 12, 202427.0027.0026.0026.2026.201,250
Sep 11, 202427.2027.2027.2027.2027.20500
Sep 10, 202427.8027.8027.8027.8027.80-
Sep 9, 202427.8027.8027.8027.8027.80-
Sep 6, 202427.8027.8027.8027.8027.80-
Sep 5, 202427.8027.8027.8027.8027.80-
Sep 4, 202427.8027.8027.8027.8027.80-
Sep 3, 202427.8027.8027.8027.8027.80250
Sep 2, 202427.4027.4027.4027.4027.40500
Aug 30, 202426.8026.8026.8026.8026.80250
Aug 29, 202426.4027.0026.4027.0027.00500
Aug 28, 202427.0027.0027.0027.0027.00-
Aug 27, 202427.0027.0027.0027.0027.00-
Aug 26, 202427.0027.0027.0027.0027.00-
Aug 23, 202427.0027.0027.0027.0027.00750
Aug 22, 202427.0027.0027.0027.0027.00250
Aug 21, 202426.8026.8026.8026.8026.80250
Aug 20, 202428.4028.4026.8026.8026.802,500
Aug 19, 202428.0028.0028.0028.0028.00-
Aug 16, 202428.0028.0028.0028.0028.00250
Aug 14, 202427.2027.2027.2027.2027.20-
Aug 13, 202427.2027.2027.2027.2027.20-
Aug 12, 202427.2027.2027.2027.2027.20-
Aug 9, 202427.2027.2027.2027.2027.20-
Aug 8, 202427.2027.2027.2027.2027.20-
Aug 7, 202427.2027.2027.2027.2027.20250
Aug 6, 202427.8027.8027.0027.0027.00500
Aug 5, 202428.6028.6028.6028.6028.60-
Aug 2, 202428.6028.6028.6028.6028.60250
Aug 1, 202428.8028.8028.0028.0028.00500
Jul 31, 202429.2029.2029.2029.2029.20500
Jul 30, 202428.6028.6028.6028.6028.60-
Jul 29, 202428.6028.6028.6028.6028.60250
Jul 26, 202427.8027.8027.8027.8027.80250
Jul 25, 202428.0028.0028.0028.0028.00-
Jul 24, 202428.8028.8028.0028.0028.00500
Jul 23, 202429.4029.4029.4029.4029.40-
Jul 22, 202429.4029.4029.4029.4029.40-
Jul 19, 202429.4029.4029.4029.4029.40-
Jul 18, 202429.4029.4029.4029.4029.40250
Jul 17, 202428.6029.8028.6029.2029.201,000
Jul 16, 202428.6028.6028.6028.6028.60500
Jul 15, 202428.6029.0028.6028.8028.80750
Jul 12, 202428.0028.0028.0028.0028.00500
Jul 11, 202427.8027.8027.8027.8027.80250
Jul 10, 202427.6027.6027.6027.6027.60250
Jul 9, 202428.0028.0028.0028.0028.00-
Jul 8, 202428.0028.0028.0028.0028.00-
Jul 5, 202428.0028.0028.0028.0028.00-
Jul 4, 202428.0028.0028.0028.0028.00-
Jul 3, 202428.0028.0028.0028.0028.00-
Jul 2, 202428.0028.0028.0028.0028.00-
Jul 1, 202428.0028.0028.0028.0028.00-
Jun 28, 202428.0028.0028.0028.0028.00250
Jun 27, 202428.0028.0028.0028.0028.00250
Jun 26, 202427.8027.8027.6027.8027.801,750
Jun 25, 202428.2028.2028.2028.2028.20250
Jun 24, 202427.6027.8027.6027.8027.80500
Jun 21, 202427.0027.0027.0027.0027.00-
Jun 20, 202427.2027.2027.0027.0027.00500
Jun 19, 202427.8027.8027.8027.8027.80-
Jun 18, 202427.8027.8027.8027.8027.80-
Jun 17, 202427.8027.8027.8027.8027.80-
Jun 14, 202428.8028.8027.8027.8027.80750
Jun 13, 202428.4028.4028.4028.4028.40-
Jun 12, 202428.4028.4028.4028.4028.40250
Jun 11, 202428.6028.6028.6028.6028.60-
Jun 10, 202428.6028.6028.6028.6028.60-
Jun 7, 202428.6028.6028.6028.6028.60500
Jun 6, 202429.0029.0029.0029.0029.00-
Jun 5, 202428.6029.0027.4029.0029.002,500
Jun 4, 202428.4028.4028.4028.4028.40250
Jun 3, 202428.2028.2028.2028.2028.20250
May 31, 202428.4028.6028.2028.2028.201,000
May 30, 202427.6027.6027.6027.6027.60-
May 29, 202427.6027.6027.6027.6027.60-
May 28, 202428.0028.0027.6027.6027.601,500
May 27, 202428.0028.0027.6027.6027.601,250
May 24, 202428.0028.0028.0028.0028.00-
May 23, 202428.0028.0028.0028.0028.00-
May 22, 202428.0028.0028.0028.0028.00500
May 21, 202428.0028.0028.0028.0028.00500
May 20, 202428.0028.0028.0028.0028.00250
May 17, 202428.0028.0027.4028.0028.001,500
May 16, 202428.0028.0028.0028.0028.00-
May 15, 202427.0028.0027.0028.0028.002,750
May 14, 202428.2028.2028.2028.2028.20-
May 13, 202428.2028.2028.2028.2028.20-
May 10, 202427.2028.2027.0028.2028.201,250
May 9, 202428.0028.0028.0028.0028.00-
May 8, 202427.8028.0027.8028.0028.00750
May 7, 202427.4027.4027.4027.4027.40250
May 6, 202426.8026.8026.8026.8026.80250
May 3, 202427.0027.0027.0027.0027.00-
May 2, 202427.4027.4026.6027.0027.001,250
Apr 30, 202428.0028.0028.0028.0028.00-
Apr 29, 2024 0.85 Dividend
Apr 29, 202428.0028.0028.0028.0028.00250
Apr 26, 202428.0028.0028.0028.0027.15-
Apr 25, 202428.0028.0028.0028.0027.15-
Apr 24, 202428.0028.0028.0028.0027.15-
Apr 23, 202428.0028.0028.0028.0027.15250
Apr 22, 202427.0027.0027.0027.0026.18250
Apr 19, 202427.0027.0027.0027.0026.18-
Apr 18, 202427.0027.0027.0027.0026.18-
Apr 17, 202427.0027.0027.0027.0026.18250
Apr 16, 202427.8027.8027.8027.8026.96250
Apr 15, 202427.0027.0027.0027.0026.18-
Apr 12, 202427.4027.4027.0027.0026.182,000
Apr 11, 202427.8027.8027.8027.8026.96-
Apr 10, 202427.8027.8027.8027.8026.96250
Apr 9, 202427.8027.8027.8027.8026.96-
Apr 8, 202427.8027.8027.8027.8026.96500
Apr 5, 202427.4027.4027.4027.4026.57-
Apr 4, 202427.4027.4027.4027.4026.57-
Apr 3, 202427.4027.4027.4027.4026.57-
Apr 2, 202427.8027.8027.4027.4026.57750
Mar 28, 202426.8027.4026.8027.0026.181,250
Mar 27, 202427.6027.8026.6026.6025.794,000
Mar 26, 202428.4029.4027.6027.6026.763,250
Mar 25, 202429.2029.2028.4029.2028.311,750
Mar 22, 202429.8030.0029.8030.0029.091,000
Mar 21, 202429.4029.4029.4029.4028.51250
Mar 20, 202429.0029.0029.0029.0028.12250
Mar 19, 202428.6028.6028.6028.6027.73250
Mar 18, 202429.4029.4029.4029.4028.51-
Mar 15, 202429.4029.4029.4029.4028.51-
Mar 14, 202429.4029.4029.4029.4028.51-
Mar 13, 202429.2029.4029.2029.4028.51750
Mar 12, 202429.0029.0029.0029.0028.12-
Mar 11, 202429.0029.0029.0029.0028.12500
Mar 8, 202428.2028.2028.2028.2027.34-
Mar 7, 202429.6029.6028.2028.2027.341,250
Mar 6, 202431.0031.0030.2030.6029.671,000
Mar 5, 202430.0030.2030.0030.2029.28500
Mar 4, 202429.2029.2029.2029.2028.31-
Mar 1, 202429.2029.2029.2029.2028.31250
Feb 29, 202429.2029.2029.2029.2028.31250
Feb 28, 202430.0030.0030.0030.0029.09-
Feb 27, 202429.8030.0029.8030.0029.09750
Feb 26, 202429.2029.6029.2029.6028.70750
Feb 23, 202427.6028.8027.6028.8027.931,000
Feb 22, 202427.6027.6027.6027.6026.76250
Feb 21, 202427.8027.8027.8027.8026.96-

Related Tickers

WGIS26.MI WARR GISMONDI 1754 2019-2026
0.0530
0.00%
 
S9L.SG Salvatore Ferragamo SpA
7.51
-0.20%
 
GIS.MI Gismondi 1754 S.p.A.
2.6100
-1.14%
 
SFER.VI Salvatore Ferragamo S.p.A.
7.60
-0.20%
 
ELA Envela Corporation
6.60
-1.35%
 
SFER.MI Salvatore Ferragamo S.p.A.
7.63
+1.46%
 
MYTE MYT Netherlands Parent B.V.
10.74
-4.53%
 
BC.MI Brunello Cucinelli S.p.A.
126.60
+1.44%
 
CFR.SW Compagnie Financière Richemont SA
180.35
+0.14%
 
KER.PA Kering SA
277.00
+2.50%