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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.319	0.319	0.319	0.319	6.380	561
2023-05-02	0.331	0.331	0.331	0.331	6.610	0
2023-04-28	0.336	0.336	0.336	0.336	6.710	0
2023-04-27	0.338	0.338	0.338	0.338	6.760	341
2023-04-26	0.342	0.342	0.342	0.342	6.840	0
2023-04-25	0.338	0.338	0.338	0.338	6.760	0
2023-04-24	0.346	0.346	0.346	0.346	6.920	0
2023-04-21	0.347	0.347	0.347	0.347	6.940	0
2023-04-20	0.350	0.350	0.350	0.350	7.000	0
2023-04-19	0.364	0.364	0.364	0.364	7.270	0
2023-04-18	0.358	0.358	0.358	0.358	7.150	0
2023-04-17	0.354	0.354	0.354	0.354	7.080	0
2023-04-14	0.366	0.366	0.366	0.366	7.310	0
2023-04-13	0.372	0.372	0.372	0.372	7.430	0
2023-04-12	0.390	0.390	0.330	0.390	7.790	409,258
2023-04-11	0.396	0.396	0.396	0.396	7.910	0
2023-04-06	0.390	0.390	0.390	0.390	7.790	0
2023-04-05	0.397	0.397	0.397	0.397	7.940	0
2023-04-04	0.396	0.396	0.396	0.396	7.910	0
2023-04-03	0.390	0.390	0.390	0.390	7.800	0
2023-03-31	0.396	0.396	0.396	0.396	7.920	0
2023-03-30	0.399	0.399	0.399	0.399	7.980	0
2023-03-29	0.398	0.398	0.398	0.398	7.960	0
2023-03-28	0.385	0.385	0.385	0.385	7.690	0
2023-03-27	0.390	0.390	0.390	0.390	7.790	0
2023-03-24	0.389	0.389	0.389	0.389	7.770	0
2023-03-23	0.395	0.395	0.395	0.395	7.900	0
2023-03-22	0.394	0.394	0.394	0.394	7.880	0
2023-03-21	0.395	0.395	0.395	0.395	7.890	0
2023-03-20	0.392	0.392	0.392	0.392	7.840	0
2023-03-17	0.385	0.385	0.385	0.385	7.690	0
2023-03-16	0.394	0.394	0.394	0.394	7.880	0
2023-03-15	0.392	0.392	0.392	0.392	7.840	0
2023-03-14	0.391	0.391	0.391	0.391	7.820	0
2023-03-13	0.373	0.373	0.373	0.373	7.460	0
2023-03-10	0.391	0.391	0.391	0.391	7.820	0
2023-03-09	0.395	0.395	0.395	0.395	7.900	0
2023-03-08	0.397	0.397	0.397	0.397	7.940	0
2023-03-07	0.397	0.397	0.397	0.397	7.930	0
2023-03-06	0.402	0.402	0.402	0.402	8.030	0
2023-03-03	0.419	0.419	0.419	0.419	8.380	0
2023-03-02	0.438	0.438	0.438	0.438	8.760	0
2023-03-01	0.437	0.437	0.437	0.437	8.730	0
2023-02-28	0.388	0.388	0.388	0.388	7.750	0
2023-02-27	0.394	0.394	0.394	0.394	7.870	0
2023-02-24	0.389	0.389	0.389	0.389	7.780	0
2023-02-23	0.408	0.408	0.408	0.408	8.160	0
2023-02-22	0.418	0.418	0.418	0.418	8.350	0
2023-02-21	0.450	0.450	0.450	0.450	9.000	0
2023-02-20	0.457	0.457	0.457	0.457	9.130	0
2023-02-17	0.464	0.464	0.464	0.464	9.270	0
2023-02-16	0.474	0.474	0.474	0.474	9.480	0
2023-02-15	0.480	0.480	0.480	0.480	9.600	0
2023-02-14	0.450	0.450	0.450	0.450	8.990	0
2023-02-13	0.469	0.469	0.469	0.469	9.380	0
2023-02-10	0.479	0.479	0.479	0.479	9.580	0
2023-02-09	0.503	0.503	0.503	0.503	10.065	0
2023-02-08	0.521	0.521	0.521	0.521	10.420	0
2023-02-07	0.486	0.486	0.486	0.486	9.720	0
2023-02-06	0.476	0.476	0.476	0.476	9.510	0

← NewerPage 15 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.