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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.627	0.627	0.627	0.627	12.530	0
2022-02-17	0.670	0.670	0.670	0.670	13.390	0
2022-02-16	0.723	0.723	0.723	0.723	14.460	0
2022-02-15	0.613	0.613	0.613	0.613	12.260	0
2022-02-14	0.615	0.615	0.615	0.615	12.300	0
2022-02-11	0.593	0.593	0.593	0.593	11.860	0
2022-02-10	0.604	0.604	0.604	0.604	12.080	0
2022-02-09	0.587	0.587	0.587	0.587	11.740	0
2022-02-08	0.616	0.616	0.616	0.616	12.320	0
2022-02-07	0.709	0.709	0.709	0.709	14.170	0
2022-02-04	0.745	0.745	0.745	0.745	14.890	0
2022-02-03	0.773	0.773	0.773	0.773	15.460	0
2022-02-02	0.777	0.777	0.777	0.777	15.540	0
2022-02-01	0.771	0.771	0.771	0.771	15.420	0
2022-01-31	0.765	0.765	0.765	0.765	15.300	0
2022-01-28	0.800	0.800	0.800	0.800	16.000	0
2022-01-27	0.802	0.802	0.802	0.802	16.040	0
2022-01-26	0.811	0.811	0.811	0.811	16.220	0
2022-01-25	0.789	0.789	0.789	0.789	15.770	0
2022-01-24	0.824	0.824	0.824	0.824	16.470	0
2022-01-21	0.846	0.846	0.846	0.846	16.920	0
2022-01-20	0.856	0.856	0.856	0.856	17.120	0
2022-01-19	0.868	0.868	0.868	0.868	17.350	0
2022-01-18	0.871	0.871	0.871	0.871	17.410	0
2022-01-17	0.881	0.881	0.881	0.881	17.620	0
2022-01-14	0.880	0.880	0.880	0.880	17.600	0
2022-01-13	0.895	0.895	0.895	0.895	17.900	0
2022-01-12	0.892	0.892	0.892	0.892	17.840	0
2022-01-11	0.879	0.879	0.879	0.879	17.570	0
2022-01-10	0.874	0.874	0.874	0.874	17.470	0
2022-01-07	0.884	0.884	0.884	0.884	17.680	0
2022-01-06	0.920	0.920	0.920	0.920	18.398	672
2022-01-05	0.936	0.936	0.936	0.936	18.720	0
2022-01-04	0.942	0.942	0.942	0.942	18.830	0
2021-12-31	0.932	0.932	0.932	0.932	18.640	0
2021-12-30	0.932	0.932	0.932	0.932	18.640	0
2021-12-29	0.941	0.941	0.941	0.941	18.810	0
2021-12-24	0.994	0.994	0.994	0.994	19.870	0
2021-12-23	0.994	0.994	0.994	0.994	19.870	0
2021-12-22	1.011	1.011	1.011	1.011	20.220	0
2021-12-21	0.982	0.982	0.982	0.982	19.640	0
2021-12-20	0.974	0.974	0.974	0.974	19.480	0
2021-12-17	0.992	0.992	0.992	0.992	19.840	0
2021-12-16	0.966	0.966	0.966	0.966	19.320	0
2021-12-15	0.958	0.958	0.958	0.958	19.150	0
2021-12-14	0.966	0.966	0.966	0.966	19.320	0
2021-12-13	0.962	0.962	0.962	0.962	19.240	0
2021-12-10	0.973	0.973	0.973	0.973	19.460	0
2021-12-09	0.970	0.970	0.970	0.970	19.400	0
2021-12-08	0.988	0.988	0.988	0.988	19.760	0
2021-12-07	1.004	1.004	1.004	1.004	20.070	0
2021-12-06	0.986	0.986	0.986	0.986	19.710	0
2021-12-03	0.972	0.972	0.972	0.972	19.440	0
2021-12-02	0.986	0.986	0.986	0.986	19.710	0
2021-12-01	0.980	0.980	0.980	0.980	19.600	0
2021-11-30	0.972	0.972	0.972	0.972	19.440	0
2021-11-29	0.965	0.965	0.965	0.965	19.300	0
2021-11-26	0.978	0.978	0.978	0.978	19.560	0
2021-11-25	1.005	1.005	1.005	1.005	20.100	0
2021-11-24	0.982	0.982	0.982	0.982	19.640	0

← NewerPage 20 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.