Borsa Italiana · FPE · stock
Fope S.p.A. (FPE) stock price history
Every Borsa Italiana trading session of Fope S.p.A. from Nov 30, 2016 to Nov 13, 2026: 2,506 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.
FPE adjusted close, 2016 to 2026
- €74.50
- All time high, 2026
- €75.00
- 52 week high, €35.18 low
- 2,506
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FPE key facts
- Fope S.p.A. (FPE) closed at €69.50 on Nov 13, 2026 on Borsa Italiana.
- FPE's all time high close is €74.50, set on Jul 15, 2026; its all time low close is €2.27 on Dec 22, 2016.
- FPE's 52 week range is €35.18 to €75.00.
- FPE returned +84.3% over the year to Nov 13, 2026 and +571.8% over five years.
- Since Nov 30, 2016 FPE returned +2,801%, +40.3% a year compounded.
- FPE's deepest drawdown was -39.7% from Nov 3, 2022 to Dec 6, 2024.
- DataCedar holds 2,506 daily sessions of FPE history from Nov 30, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FPE price chart, 2016 to 2026
FPE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.2% |
| 3 months | +41.3% |
| 6 months | +65.5% |
| Year to date | +82.4% |
| 1 year | +84.3% |
| 3 years | +218.9% |
| 5 years | +571.8% |
| 10 years | n/a |
| Since Nov 30, 2016 | +2,801% |
| Compound annual growth, 10.0 years | +40.3% |
FPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €74.50 on Jul 15, 2026
- All time low close
- €2.27 on Dec 22, 2016
- 52 week high
- €75.00 on Jul 15, 2026
- 52 week low
- €35.18 on Apr 13, 2026
- Deepest drawdown
- -39.7% from Nov 3, 2022 to Dec 6, 2024, recovered May 28, 2025
- Best single session
- +21.1% on Apr 7, 2017
- Worst single session
- -11.1% on Sep 26, 2017
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2016
- 29.0×
- Best calendar year
- 2022, +145%
- Worst calendar year
- 2024, -16%
FPE 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. 2016 starts on Nov 30, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €38.09 | €75.00 | €35.18 | €69.50 | +82.4% | 307.3K | 219 |
| 2025 | €22.66 | €43.34 | €22.47 | €38.09 | +68.1% | 263.3K | 252 |
| 2024 | €26.37 | €28.38 | €20.21 | €22.66 | -15.8% | 157.8K | 253 |
| 2023 | €24.33 | €32.91 | €20.88 | €26.92 | +9.1% | 291.5K | 254 |
| 2022 | €10.34 | €34.52 | €10.34 | €24.68 | +144.8% | 488.8K | 255 |
| 2021 | €6.96 | €11.30 | €6.45 | €10.08 | +42.2% | 771K | 244 |
| 2020 | €7.30 | €7.95 | €5.03 | €7.09 | -2.9% | 901.5K | 251 |
| 2019 | €4.69 | €8.35 | €4.65 | €7.30 | +55.7% | 905K | 251 |
| 2018 | €4.87 | €5.67 | €4.61 | €4.69 | -1.7% | 567K | 252 |
| 2017 | €2.27 | €5.99 | €2.22 | €4.77 | +110.4% | 1.1M | 253 |
| 2016 | €2.25 | €2.40 | €2.25 | €2.27 | n/a | 17.5K | 22 |
FPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €69.50 | -1.4% |
| October 2026 | €70.50 | +25.9% |
| September 2026 | €56.00 | +4.7% |
| August 2026 | €53.50 | -8.5% |
| July 2026 | €58.50 | -9.3% |
| June 2026 | €64.50 | +53.6% |
| May 2026 | €42.00 | +10.8% |
| April 2026 | €37.90 | +3.7% |
| March 2026 | €36.54 | -8.3% |
| February 2026 | €39.84 | -2.4% |
| January 2026 | €40.82 | +7.1% |
| December 2025 | €38.09 | +5.9% |
About the FPE data
Daily bars. 2,506 sessions from Nov 30, 2016 to Nov 13, 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 Nov 6, 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 Nov 30, 2016, 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/borsa-italiana%3AFPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
FPE share price history
