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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	0.646	0.646	0.646	0.646	12.920	100
2026-03-05	0.691	0.691	0.691	0.691	13.820	76
2026-03-04	0.676	0.676	0.676	0.676	13.520	99
2026-03-03	0.737	0.737	0.701	0.701	14.020	4,309
2026-03-02	0.800	0.801	0.800	0.801	16.010	9
2026-02-27	0.792	0.792	0.792	0.792	15.830	0
2026-02-26	0.793	0.793	0.793	0.793	15.860	16
2026-02-25	0.796	0.796	0.796	0.796	15.910	0
2026-02-24	0.788	0.788	0.788	0.788	15.750	0
2026-02-23	0.752	0.752	0.752	0.752	15.040	537
2026-02-20	0.737	0.737	0.737	0.737	14.740	0
2026-02-19	0.723	0.723	0.723	0.723	14.460	0
2026-02-18	0.738	0.758	0.736	0.758	15.160	2,565
2026-02-17	0.735	0.735	0.735	0.735	14.700	0
2026-02-16	0.720	0.720	0.720	0.720	14.400	0
2026-02-13	0.705	0.705	0.705	0.705	14.090	0
2026-02-12	0.722	0.722	0.722	0.722	14.440	5
2026-02-11	0.719	0.719	0.719	0.719	14.380	58
2026-02-10	0.713	0.713	0.712	0.713	14.260	303
2026-02-09	0.721	0.721	0.721	0.721	14.420	0
2026-02-06	0.685	0.685	0.682	0.684	13.680	39
2026-02-05	0.684	0.684	0.684	0.684	13.680	0
2026-02-04	0.709	0.709	0.709	0.709	14.170	0
2026-02-03	0.709	0.709	0.709	0.709	14.180	25
2026-02-02	0.712	0.732	0.712	0.732	14.640	900
2026-01-30	0.708	0.708	0.708	0.708	14.150	0
2026-01-29	0.709	0.734	0.709	0.709	14.180	1,676
2026-01-28	0.710	0.710	0.710	0.710	14.190	0
2026-01-27	0.683	0.683	0.683	0.683	13.660	0
2026-01-26	0.706	0.706	0.706	0.706	14.110	0
2026-01-23	0.733	0.733	0.733	0.733	14.660	0
2026-01-22	0.735	0.736	0.735	0.736	14.720	465
2026-01-21	0.712	0.712	0.712	0.712	14.230	0
2026-01-20	0.685	0.685	0.685	0.685	13.700	0
2026-01-19	0.694	0.694	0.694	0.694	13.880	0
2026-01-16	0.698	0.698	0.698	0.698	13.960	0
2026-01-15	0.697	0.697	0.697	0.697	13.940	0
2026-01-14	0.735	0.735	0.735	0.735	14.700	1,514
2026-01-13	0.728	0.728	0.728	0.728	14.560	0
2026-01-12	0.703	0.703	0.703	0.703	14.050	0
2026-01-09	0.699	0.699	0.699	0.699	13.980	0
2026-01-08	0.721	0.721	0.721	0.721	14.420	0
2026-01-07	0.720	0.735	0.720	0.735	14.700	4,812
2026-01-06	0.703	0.703	0.703	0.703	14.050	0
2026-01-05	0.708	0.708	0.708	0.708	14.150	0
2026-01-02	0.680	0.680	0.680	0.680	13.600	0
2025-12-31	0.626	0.626	0.626	0.626	12.510	0
2025-12-30	0.631	0.633	0.628	0.628	12.560	1,286
2025-12-29	0.623	0.629	0.603	0.629	12.580	5,818
2025-12-24	0.630	0.630	0.630	0.630	12.590	0
2025-12-23	0.624	0.624	0.624	0.624	12.470	0
2025-12-22	0.637	0.637	0.637	0.637	12.740	25
2025-12-19	0.641	0.641	0.641	0.641	12.820	1,239
2025-12-18	0.641	0.641	0.641	0.641	12.820	0
2025-12-17	0.668	0.695	0.645	0.647	12.940	1,589
2025-12-16	0.680	0.680	0.680	0.680	13.600	1,250
2025-12-15	0.679	0.679	0.679	0.679	13.570	0
2025-12-12	0.668	0.694	0.668	0.694	13.880	7,640
2025-12-11	0.651	0.651	0.651	0.651	13.020	193
2025-12-10	0.643	0.666	0.643	0.665	13.300	4,736

← NewerPage 3 of 4 · 212 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.