tiprankstipranks
Fae Technology S.P.A (IT:FAE)
:FAE
Italy Market
FAE
Fae Technology S.P.A
RESEARCH TOOLSreports

Fae Technology S.P.A (FAE) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2.50
2.74
2.46
2.59
2.59
+5.28%
100,163
8.29
Apr 08, 2026
2.50
2.52
2.46
2.46
2.46
-0.40%
11,234
0.93
Apr 07, 2026
2.53
2.53
2.45
2.47
2.47
+2.92%
4,882
0.38
Apr 06, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Apr 03, 2026
2.40
2.40
2.40
2.40
2.40
0.00%
0
0.00
Apr 02, 2026
2.40
2.40
2.40
2.40
2.40
-1.64%
250
0.02
Apr 01, 2026
2.42
2.48
2.42
2.44
2.44
+2.52%
9,921
0.70
Mar 31, 2026
2.37
2.45
2.36
2.38
2.38
-2.06%
13,762
0.97
Mar 30, 2026
2.37
2.44
2.34
2.43
2.43
+3.40%
25,085
1.80
Mar 27, 2026
2.46
2.46
2.35
2.35
2.35
-4.86%
11,952
0.85
Mar 26, 2026
2.47
2.47
2.46
2.47
2.47
-1.98%
5,266
0.37
Mar 25, 2026
2.50
2.54
2.46
2.52
2.52
+1.20%
9,566
0.66
Mar 24, 2026
2.46
2.49
2.42
2.49
2.49
-1.19%
5,859
0.40
Mar 23, 2026
2.54
2.54
2.43
2.52
2.52
-0.40%
4,754
0.32
Mar 20, 2026
2.54
2.54
2.46
2.53
2.53
+1.20%
2,549
0.17
Mar 19, 2026
2.55
2.56
2.49
2.50
2.50
-1.96%
12,319
0.79
Mar 18, 2026
2.51
2.56
2.48
2.55
2.55
+2.82%
13,461
0.87
Mar 17, 2026
2.54
2.54
2.42
2.48
2.48
-3.50%
17,373
1.11
Mar 16, 2026
2.54
2.57
2.53
2.57
2.57
+2.80%
8,191
0.52
Mar 13, 2026
2.45
2.52
2.45
2.50
2.50
+1.21%
7,507
0.48
Mar 12, 2026
2.54
2.54
2.43
2.47
2.47
-1.20%
16,988
1.09
Mar 11, 2026
2.45
2.53
2.45
2.50
2.50
+2.46%
39,403
2.60
Mar 10, 2026
2.35
2.45
2.35
2.44
2.44
+4.27%
4,512
0.30
Mar 09, 2026
2.28
2.35
2.28
2.34
2.34
-1.68%
6,224
0.40
Mar 06, 2026
2.37
2.40
2.34
2.38
2.38
+0.85%
6,972
0.45
Mar 05, 2026
2.42
2.42
2.36
2.36
2.36
-2.48%
1,490
0.10
Mar 04, 2026
2.39
2.43
2.35
2.42
2.42
-1.63%
12,558
0.79
Mar 03, 2026
2.43
2.48
2.38
2.46
2.46
+0.41%
4,635
0.29
Mar 02, 2026
2.46
2.48
2.35
2.45
2.45
+2.51%
9,450
0.57
Feb 27, 2026
2.51
2.56
2.34
2.39
2.39
-4.40%
31,865
1.86
Feb 26, 2026
2.50
2.50
2.48
2.50
2.50
0.00%
4,100
0.23
Feb 25, 2026
2.50
2.53
2.50
2.50
2.50
-0.79%
1,037
0.05
Feb 24, 2026
2.57
2.57
2.42
2.52
2.52
-2.33%
20,743
1.06
Feb 23, 2026
2.63
2.68
2.58
2.58
2.58
-1.90%
4,950
0.24
Feb 20, 2026
2.61
2.63
2.58
2.63
2.63
-1.13%
3,180
0.14
Feb 19, 2026
2.64
2.67
2.60
2.66
2.66
+1.14%
7,960
0.35
Feb 18, 2026
2.55
2.65
2.55
2.63
2.63
+3.54%
27,883
1.25
Feb 17, 2026
2.56
2.59
2.52
2.54
2.54
+3.25%
5,351
0.23
Feb 16, 2026
2.50
2.57
2.50
2.55
2.55
+3.66%
34,536
1.53
Feb 13, 2026
2.49
2.50
2.42
2.46
2.46
-1.99%
10,851
0.48
Feb 12, 2026
2.54
2.54
2.46
2.51
2.51
-1.18%
3,651
0.16
Feb 11, 2026
2.57
2.57
2.50
2.54
2.54
-1.17%
9,052
0.39
Feb 10, 2026
2.56
2.59
2.54
2.57
2.57
-0.77%
6,017
0.25
Feb 09, 2026
2.58
2.60
2.56
2.59
2.59
-1.15%
24,909
1.06
Feb 06, 2026
2.56
2.63
2.56
2.62
2.62
-0.76%
13,707
0.57
Feb 05, 2026
2.55
2.67
2.55
2.64
2.64
+5.18%
57,703
2.39
Feb 04, 2026
2.53
2.56
2.46
2.51
2.51
-2.33%
6,044
0.25
Feb 03, 2026
2.54
2.57
2.54
2.57
2.57
+2.80%
4,721
0.19
Feb 02, 2026
2.60
2.60
2.50
2.50
2.50
-4.58%
14,947
0.59
Jan 30, 2026
2.61
2.63
2.58
2.62
2.62
-0.38%
4,686
0.17
Rows:
50