TREVI - Finanziaria Industriale S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	0.336	0.336	0.336	0.336	6.720	0
2024-07-09	0.338	0.338	0.338	0.338	6.760	0
2024-07-08	0.345	0.345	0.345	0.345	6.890	0
2024-07-05	0.340	0.340	0.340	0.340	6.790	0
2024-07-04	0.344	0.344	0.344	0.344	6.880	0
2024-07-03	0.347	0.347	0.342	0.343	6.850	1,253
2024-07-02	0.345	0.345	0.345	0.345	6.890	0
2024-07-01	0.345	0.345	0.345	0.345	6.890	0
2024-06-28	0.344	0.344	0.344	0.344	6.880	257
2024-06-27	0.343	0.343	0.343	0.343	6.860	0
2024-06-26	0.346	0.346	0.346	0.346	6.910	58
2024-06-25	0.350	0.350	0.350	0.350	6.990	0
2024-06-24	0.353	0.353	0.353	0.353	7.060	0
2024-06-21	0.342	0.342	0.342	0.342	6.830	455
2024-06-20	0.346	0.346	0.346	0.346	6.920	0
2024-06-19	0.351	0.351	0.351	0.351	7.020	0
2024-06-18	0.346	0.346	0.346	0.346	6.910	0
2024-06-17	0.346	0.346	0.346	0.346	6.910	0
2024-06-14	0.341	0.341	0.341	0.341	6.820	0
2024-06-13	0.348	0.348	0.348	0.348	6.950	0
2024-06-12	0.351	0.351	0.351	0.351	7.020	0
2024-06-11	0.358	0.358	0.358	0.358	7.150	0
2024-06-10	0.369	0.369	0.369	0.369	7.380	0
2024-06-07	0.370	0.370	0.370	0.370	7.400	0
2024-06-06	0.374	0.374	0.374	0.374	7.470	0
2024-06-05	0.374	0.374	0.374	0.374	7.480	0
2024-06-04	0.385	0.385	0.385	0.385	7.700	456
2024-06-03	0.393	0.393	0.393	0.393	7.860	0
2024-05-31	0.402	0.402	0.402	0.402	8.040	0
2024-05-30	0.406	0.406	0.406	0.406	8.110	0
2024-05-29	0.406	0.406	0.406	0.406	8.110	0
2024-05-28	0.396	0.396	0.396	0.396	7.920	0
2024-05-24	0.395	0.395	0.395	0.395	7.890	0
2024-05-23	0.391	0.391	0.391	0.391	7.810	0
2024-05-22	0.402	0.402	0.402	0.402	8.040	0
2024-05-21	0.407	0.407	0.407	0.407	8.140	0
2024-05-20	0.403	0.403	0.403	0.403	8.050	0
2024-05-17	0.399	0.399	0.399	0.399	7.980	596
2024-05-16	0.410	0.410	0.410	0.410	8.200	0
2024-05-15	0.413	0.413	0.413	0.413	8.250	0
2024-05-14	0.428	0.428	0.428	0.428	8.550	0
2024-05-13	0.405	0.405	0.405	0.405	8.090	0
2024-05-10	0.399	0.399	0.399	0.399	7.970	0
2024-05-09	0.397	0.397	0.397	0.397	7.930	424
2024-05-08	0.388	0.388	0.388	0.388	7.760	0
2024-05-07	0.390	0.390	0.390	0.390	7.790	0
2024-05-03	0.381	0.381	0.381	0.381	7.610	0
2024-05-02	0.378	0.378	0.378	0.378	7.550	0
2024-05-01	0.371	0.371	0.371	0.371	7.420	0
2024-04-30	0.371	0.371	0.371	0.371	7.420	0
2024-04-29	0.360	0.363	0.360	0.363	7.250	1,571
2024-04-26	0.340	0.340	0.340	0.340	6.800	0
2024-04-25	0.327	0.327	0.327	0.327	6.530	0
2024-04-24	0.328	0.328	0.328	0.328	6.550	0
2024-04-23	0.325	0.325	0.325	0.325	6.490	321
2024-04-22	0.319	0.319	0.319	0.319	6.370	0
2024-04-19	0.317	0.317	0.317	0.317	6.340	0
2024-04-18	0.319	0.319	0.319	0.319	6.370	0
2024-04-17	0.318	0.318	0.318	0.318	6.360	0
2024-04-16	0.320	0.320	0.320	0.320	6.400	320

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.