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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-09	0.638	0.638	0.638	0.638	12.750	0
2025-12-08	0.631	0.631	0.601	0.631	12.620	12
2025-12-05	0.636	0.636	0.636	0.636	12.710	0
2025-12-04	0.567	0.567	0.567	0.567	11.340	0
2025-12-03	0.572	0.572	0.572	0.572	11.440	0
2025-12-02	0.525	0.525	0.525	0.525	10.500	0
2025-12-01	0.486	0.506	0.486	0.506	10.120	2,875
2025-11-28	0.477	0.477	0.477	0.477	9.540	0
2025-11-27	0.471	0.471	0.471	0.471	9.420	1,081
2025-11-26	0.467	0.467	0.467	0.467	9.340	282
2025-11-25	0.437	0.437	0.437	0.437	8.730	250
2025-11-24	0.428	0.428	0.428	0.428	8.560	3,250
2025-11-21	0.410	0.410	0.410	0.410	8.200	0
2025-11-20	0.422	0.422	0.422	0.422	8.430	0
2025-11-19	0.408	0.408	0.408	0.408	8.150	0
2025-11-18	0.418	0.421	0.418	0.421	8.410	565
2025-11-17	0.423	0.423	0.423	0.423	8.450	3,415
2025-11-14	0.439	0.439	0.438	0.439	8.780	1,524
2025-11-13	0.449	0.449	0.449	0.449	8.980	250
2025-11-12	0.434	0.434	0.434	0.434	8.680	0
2025-11-11	0.419	0.419	0.419	0.419	8.380	0
2025-11-10	0.416	0.416	0.416	0.416	8.310	250
2025-11-07	0.413	0.413	0.413	0.413	8.250	0
2025-11-06	0.421	0.421	0.421	0.421	8.420	0
2025-11-05	0.420	0.420	0.420	0.420	8.400	0
2025-11-04	0.421	0.421	0.421	0.421	8.410	0
2025-11-03	0.420	0.420	0.420	0.420	8.400	0
2025-10-31	0.502	0.502	0.471	0.471	9.410	2,615
2025-10-30	0.525	0.525	0.525	0.525	10.500	335
2025-10-29	0.520	0.520	0.520	0.520	10.400	0
2025-10-28	0.526	0.526	0.526	0.526	10.520	2
2025-10-27	0.535	0.535	0.535	0.535	10.700	119
2025-10-24	0.528	0.545	0.528	0.538	10.750	3,189
2025-10-23	0.501	0.501	0.501	0.501	10.025	0
2025-10-22	0.510	0.510	0.510	0.510	10.200	359
2025-10-21	0.486	0.486	0.486	0.486	9.720	0
2025-10-20	0.489	0.489	0.489	0.489	9.785	0
2025-10-17	0.487	0.487	0.480	0.480	9.600	266
2025-10-16	0.501	0.501	0.501	0.501	10.020	162
2025-10-15	0.506	0.506	0.506	0.506	10.125	0
2025-10-14	0.516	0.516	0.516	0.516	10.320	0
2025-10-13	0.516	0.516	0.516	0.516	10.320	0
2025-10-10	0.516	0.516	0.516	0.516	10.320	0
2025-10-09	0.547	0.547	0.547	0.547	10.940	0
2025-10-08	0.537	0.537	0.537	0.537	10.740	0
2025-10-07	0.536	0.536	0.536	0.536	10.720	0
2025-10-06	0.547	0.547	0.547	0.547	10.940	0
2025-10-03	0.547	0.547	0.547	0.547	10.940	0
2025-10-02	0.541	0.541	0.541	0.541	10.820	0
2025-10-01	0.539	0.539	0.539	0.539	10.780	0
2025-09-30	0.543	0.543	0.543	0.543	10.860	0
2025-09-29	0.544	0.544	0.544	0.544	10.880	0
2025-09-26	0.544	0.544	0.544	0.544	10.880	10
2025-09-25	0.565	0.565	0.565	0.565	11.300	0
2025-09-24	0.573	0.573	0.573	0.573	11.460	377
2025-09-23	0.558	0.558	0.558	0.558	11.160	0
2025-09-22	0.515	0.519	0.515	0.515	10.300	625
2025-09-19	0.522	0.522	0.522	0.522	10.440	500
2025-09-18	0.496	0.496	0.496	0.496	9.925	0
2025-09-17	0.487	0.487	0.487	0.487	9.745	0

← NewerPage 4 of 21 · 1,222 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.