Borsa Italiana · FILA · stock
F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FILA) stock price history
Every Borsa Italiana trading session of F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. from Dec 18, 2013 to Sep 28, 2026: 3,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FILA adjusted close, 2013 to 2026
- €15.14
- All time high, 2018
- €10.96
- 52 week high, €7.52 low
- 3,242
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FILA key facts
- F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FILA) closed at €10.71 on Sep 28, 2026 on Borsa Italiana.
- FILA's all time high close is €15.14, set on Jan 23, 2018; its all time low close is €4.63 on Oct 29, 2020.
- FILA's 52 week range is €7.52 to €10.96.
- FILA returned +26.7% over the year to Sep 28, 2026 and +45.4% over five years.
- Over ten years FILA returned +17%, +1.6% a year compounded.
- FILA's deepest drawdown was -69.4% from Jan 23, 2018 to Oct 29, 2020.
- DataCedar holds 3,242 daily sessions of FILA history from Dec 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FILA price chart, 2013 to 2026
FILA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +16.9% |
| 6 months | +17.9% |
| Year to date | +12.7% |
| 1 year | +26.7% |
| 3 years | +81.9% |
| 5 years | +45.4% |
| 10 years | +17.1% |
| Since Dec 18, 2013 | +86.1% |
| Compound annual growth, 12.8 years | +5.0% |
FILA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.14 on Jan 23, 2018
- All time low close
- €4.63 on Oct 29, 2020
- 52 week high
- €10.96 on Aug 10, 2026
- 52 week low
- €7.52 on Mar 23, 2026
- Deepest drawdown
- -69.4% from Jan 23, 2018 to Oct 29, 2020, not yet recovered
- Best single session
- +15.3% on Nov 9, 2020
- Worst single session
- -12.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +46%
- Worst calendar year
- 2020, -36%
FILA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.44 | €10.96 | €7.52 | €10.71 | +12.7% | 35.5M | 189 |
| 2025 | €9.03 | €10.12 | €7.57 | €9.50 | +6.2% | 35.8M | 252 |
| 2024 | €7.04 | €9.69 | €6.38 | €8.95 | +27.4% | 27.9M | 253 |
| 2023 | €5.53 | €7.32 | €5.31 | €7.02 | +28.2% | 15.2M | 254 |
| 2022 | €7.46 | €7.80 | €5.13 | €5.48 | -26.5% | 12.7M | 256 |
| 2021 | €6.98 | €9.21 | €6.20 | €7.46 | +7.2% | 32.9M | 256 |
| 2020 | €11.03 | €11.03 | €4.48 | €6.96 | -36.1% | 19.3M | 255 |
| 2019 | €10.09 | €11.91 | €9.06 | €10.89 | +7.0% | 22.3M | 252 |
| 2018 | €14.26 | €15.29 | €9.57 | €10.18 | -28.0% | 15.8M | 252 |
| 2017 | €9.64 | €14.74 | €9.30 | €14.13 | +45.6% | 13.4M | 254 |
| 2016 | €7.93 | €10.11 | €6.60 | €9.70 | +26.0% | 8M | 256 |
| 2015 | €5.71 | €8.12 | €5.71 | €7.70 | +34.8% | 7.1M | 255 |
| 2014 | €5.85 | €6.70 | €5.65 | €5.71 | -2.0% | 636.8K | 252 |
| 2013 | €5.83 | €5.95 | €5.72 | €5.83 | n/a | 33.6K | 6 |
FILA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €10.71 | +3.4% |
| August 2026 | €10.36 | +10.6% |
| July 2026 | €9.36 | +1.8% |
| June 2026 | €9.20 | +3.9% |
| May 2026 | €8.85 | -2.2% |
| April 2026 | €9.05 | +1.1% |
| March 2026 | €8.96 | -2.5% |
| February 2026 | €9.19 | +3.1% |
| January 2026 | €8.92 | -6.1% |
| December 2025 | €9.50 | -0.4% |
| November 2025 | €9.54 | +7.6% |
| October 2025 | €8.87 | +2.0% |
About the FILA data
Daily bars. 3,242 sessions from Dec 18, 2013 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FILA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
FILA share price history
