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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-04	6.938	6.938	6.938	6.938	6.938	0
2026-06-03	6.938	6.938	6.938	6.938	6.938	0
2026-06-02	6.938	6.938	6.938	6.938	6.938	0
2026-06-01	6.938	6.938	6.938	6.938	6.938	0
2026-05-29	6.938	6.938	6.938	6.938	6.938	0
2026-05-28	6.938	6.938	6.938	6.938	6.938	0
2026-05-27	6.929	6.938	6.929	6.938	6.938	160
2026-05-26	6.436	6.436	6.436	6.436	6.436	0
2026-05-22	0.330	0.330	0.322	0.330	6.592	5,702
2026-05-21	0.343	0.343	0.343	0.343	6.852	0
2026-05-20	0.328	0.341	0.328	0.341	6.816	1,985
2026-05-19	0.322	0.322	0.322	0.322	6.440	0
2026-05-18	0.317	0.317	0.317	0.317	6.348	0
2026-05-15	0.316	0.316	0.316	0.316	6.324	35
2026-05-14	0.323	0.323	0.323	0.323	6.460	24
2026-05-13	0.344	0.344	0.344	0.344	6.888	0
2026-05-12	0.353	0.354	0.353	0.353	7.064	1,797
2026-05-11	0.351	0.352	0.345	0.351	7.024	1,311
2026-05-08	0.366	0.366	0.363	0.363	7.252	1,304
2026-05-07	0.376	0.392	0.375	0.375	7.500	721
2026-05-06	0.378	0.378	0.378	0.378	7.552	0
2026-05-05	0.339	0.339	0.339	0.339	6.788	50
2026-05-01	0.313	0.313	0.313	0.313	6.252	0
2026-04-30	0.296	0.310	0.294	0.309	6.172	1,899
2026-04-29	0.301	0.301	0.296	0.296	5.924	951
2026-04-28	0.301	0.301	0.299	0.299	5.972	673
2026-04-27	0.307	0.307	0.307	0.307	6.132	0
2026-04-24	0.303	0.303	0.303	0.303	6.068	0
2026-04-23	0.301	0.301	0.301	0.301	6.012	1,631
2026-04-22	0.301	0.301	0.301	0.301	6.012	0
2026-04-21	0.305	0.305	0.305	0.305	6.092	0
2026-04-20	0.309	0.309	0.309	0.309	6.184	0
2026-04-17	0.297	0.300	0.297	0.300	5.992	1,178
2026-04-16	0.289	0.289	0.289	0.289	5.780	14,584
2026-04-15	0.297	0.297	0.297	0.297	5.944	443
2026-04-14	0.315	0.315	0.315	0.315	6.296	442
2026-04-13	0.306	0.306	0.300	0.300	5.992	7,270
2026-04-10	0.320	0.320	0.320	0.320	6.396	0
2026-04-09	0.332	0.332	0.332	0.332	6.644	0
2026-04-08	0.345	0.345	0.345	0.345	6.908	44
2026-04-07	0.333	0.337	0.330	0.330	6.604	10,667
2026-04-02	0.328	0.328	0.326	0.328	6.560	5,340
2026-04-01	0.339	0.349	0.337	0.348	6.960	5,217
2026-03-31	0.310	0.328	0.310	0.328	6.560	9,706
2026-03-30	0.303	0.303	0.303	0.303	6.050	106
2026-03-27	0.448	0.448	0.448	0.448	8.960	0
2026-03-26	0.469	0.469	0.469	0.469	9.370	0
2026-03-25	0.484	0.485	0.484	0.484	9.670	477
2026-03-24	0.462	0.462	0.461	0.462	9.230	1,470
2026-03-23	0.487	0.487	0.487	0.487	9.740	0
2026-03-20	0.462	0.462	0.462	0.462	9.230	2,667
2026-03-19	0.481	0.481	0.481	0.481	9.620	0
2026-03-18	0.521	0.521	0.521	0.521	10.420	0
2026-03-17	0.548	0.548	0.548	0.548	10.960	379
2026-03-16	0.547	0.547	0.547	0.547	10.940	0
2026-03-13	0.627	0.627	0.627	0.627	12.540	7
2026-03-12	0.640	0.640	0.640	0.640	12.800	0
2026-03-11	0.665	0.665	0.665	0.665	13.290	0
2026-03-10	0.665	0.665	0.665	0.665	13.290	0
2026-03-09	0.632	0.632	0.632	0.632	12.640	240

← NewerPage 2 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.