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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.614	0.614	0.614	0.614	12.280	0
2022-05-17	0.607	0.607	0.607	0.607	12.140	0
2022-05-16	0.609	0.609	0.609	0.609	12.180	0
2022-05-13	0.615	0.615	0.615	0.615	12.300	361
2022-05-12	0.600	0.600	0.600	0.600	12.000	0
2022-05-11	0.601	0.601	0.601	0.601	12.020	0
2022-05-10	0.600	0.600	0.600	0.600	12.000	0
2022-05-09	0.602	0.602	0.602	0.602	12.040	0
2022-05-06	0.600	0.600	0.600	0.600	12.000	0
2022-05-05	0.606	0.606	0.606	0.606	12.120	0
2022-05-04	0.612	0.612	0.612	0.612	12.240	0
2022-05-03	0.622	0.622	0.622	0.622	12.430	0
2022-04-29	0.607	0.607	0.607	0.607	12.140	0
2022-04-28	0.607	0.607	0.607	0.607	12.140	0
2022-04-27	0.609	0.609	0.609	0.609	12.180	0
2022-04-26	0.607	0.607	0.607	0.607	12.140	0
2022-04-25	0.608	0.608	0.608	0.608	12.160	0
2022-04-22	0.607	0.607	0.607	0.607	12.140	0
2022-04-21	0.607	0.607	0.607	0.607	12.140	0
2022-04-20	0.603	0.603	0.603	0.603	12.060	0
2022-04-19	0.600	0.600	0.600	0.600	12.000	0
2022-04-14	0.598	0.598	0.598	0.598	11.960	0
2022-04-13	0.606	0.606	0.606	0.606	12.120	0
2022-04-12	0.594	0.594	0.594	0.594	11.880	0
2022-04-11	0.605	0.605	0.605	0.605	12.100	0
2022-04-08	0.612	0.612	0.612	0.612	12.240	0
2022-04-07	0.609	0.609	0.609	0.609	12.180	0
2022-04-06	0.585	0.585	0.585	0.585	11.700	0
2022-04-05	0.615	0.615	0.615	0.615	12.300	0
2022-04-04	0.636	0.636	0.636	0.636	12.710	0
2022-04-01	0.636	0.636	0.636	0.636	12.710	0
2022-03-31	0.642	0.642	0.642	0.642	12.840	0
2022-03-30	0.658	0.658	0.658	0.658	13.160	0
2022-03-29	0.629	0.629	0.629	0.629	12.570	0
2022-03-28	0.623	0.623	0.623	0.623	12.450	0
2022-03-25	0.623	0.623	0.623	0.623	12.450	0
2022-03-24	0.629	0.629	0.629	0.629	12.570	0
2022-03-23	0.616	0.616	0.616	0.616	12.320	0
2022-03-22	0.619	0.619	0.619	0.619	12.380	0
2022-03-21	0.621	0.621	0.621	0.621	12.410	0
2022-03-18	0.615	0.615	0.615	0.615	12.300	0
2022-03-17	0.618	0.618	0.618	0.618	12.360	0
2022-03-16	0.618	0.618	0.618	0.618	12.360	0
2022-03-15	0.599	0.599	0.599	0.599	11.980	0
2022-03-14	0.601	0.601	0.601	0.601	12.020	0
2022-03-11	0.581	0.581	0.581	0.581	11.620	0
2022-03-10	0.572	0.572	0.572	0.572	11.440	0
2022-03-09	0.572	0.572	0.572	0.572	11.440	0
2022-03-08	0.538	0.538	0.538	0.538	10.760	0
2022-03-07	0.523	0.523	0.523	0.523	10.460	0
2022-03-04	0.507	0.507	0.507	0.507	10.145	0
2022-03-03	0.561	0.561	0.561	0.561	11.220	0
2022-03-02	0.576	0.576	0.576	0.576	11.520	0
2022-03-01	0.581	0.581	0.581	0.581	11.620	0
2022-02-28	0.596	0.596	0.596	0.596	11.920	0
2022-02-25	0.600	0.600	0.600	0.600	12.000	0
2022-02-24	0.562	0.562	0.562	0.562	11.240	0
2022-02-23	0.611	0.611	0.611	0.611	12.220	0
2022-02-22	0.611	0.611	0.611	0.611	12.220	0
2022-02-21	0.610	0.610	0.610	0.610	12.200	0

← NewerPage 19 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.