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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-16	0.499	0.499	0.499	0.499	9.985	0
2025-09-15	0.500	0.500	0.500	0.500	10.005	0
2025-09-12	0.518	0.518	0.518	0.518	10.360	0
2025-09-11	0.510	0.510	0.510	0.510	10.200	0
2025-09-10	0.480	0.480	0.480	0.480	9.590	103
2025-09-09	0.484	0.484	0.484	0.484	9.680	0
2025-09-08	0.489	0.489	0.489	0.489	9.785	0
2025-09-05	0.456	0.456	0.456	0.456	9.110	0
2025-09-04	0.457	0.457	0.457	0.457	9.130	0
2025-09-03	0.456	0.456	0.456	0.456	9.120	1,000
2025-09-02	0.489	0.489	0.482	0.482	9.630	275
2025-09-01	0.502	0.502	0.502	0.502	10.040	0
2025-08-29	0.492	0.492	0.492	0.492	9.845	0
2025-08-28	0.486	0.486	0.486	0.486	9.720	0
2025-08-27	0.489	0.489	0.489	0.489	9.785	0
2025-08-26	0.496	0.496	0.496	0.496	9.925	0
2025-08-22	0.504	0.504	0.504	0.504	10.085	0
2025-08-21	0.501	0.501	0.501	0.501	10.020	500
2025-08-20	0.506	0.510	0.502	0.502	10.040	750
2025-08-19	0.505	0.505	0.505	0.505	10.100	500
2025-08-18	0.491	0.491	0.491	0.491	9.810	939
2025-08-15	0.494	0.494	0.494	0.494	9.885	0
2025-08-14	0.485	0.485	0.485	0.485	9.700	500
2025-08-13	0.468	0.468	0.468	0.468	9.355	1,125
2025-08-12	0.423	0.423	0.423	0.423	8.454	200
2025-08-11	0.390	0.392	0.390	0.392	7.830	3,833
2025-08-08	0.362	0.362	0.362	0.362	7.230	0
2025-08-07	0.339	0.339	0.339	0.339	6.770	0
2025-08-06	0.337	0.337	0.337	0.337	6.730	0
2025-08-05	0.329	0.329	0.329	0.329	6.580	0
2025-08-04	0.321	0.321	0.321	0.321	6.420	0
2025-08-01	0.329	0.329	0.329	0.329	6.570	0
2025-07-31	0.341	0.341	0.341	0.341	6.810	0
2025-07-30	0.344	0.344	0.344	0.344	6.880	0
2025-07-29	0.346	0.346	0.346	0.346	6.920	0
2025-07-28	0.343	0.343	0.343	0.343	6.850	0
2025-07-25	0.348	0.348	0.348	0.348	6.960	0
2025-07-24	0.360	0.360	0.359	0.359	7.180	4,416
2025-07-23	0.358	0.358	0.358	0.358	7.150	0
2025-07-22	0.340	0.340	0.340	0.340	6.800	160
2025-07-21	0.331	0.331	0.331	0.331	6.620	0
2025-07-18	0.343	0.343	0.343	0.343	6.850	0
2025-07-17	0.345	0.345	0.345	0.345	6.890	0
2025-07-16	0.349	0.349	0.349	0.349	6.970	0
2025-07-15	0.350	0.350	0.350	0.350	6.990	0
2025-07-14	0.341	0.341	0.341	0.341	6.820	0
2025-07-11	0.346	0.346	0.346	0.346	6.920	0
2025-07-10	0.347	0.347	0.347	0.347	6.930	0
2025-07-09	0.356	0.356	0.356	0.356	7.120	0
2025-07-08	0.357	0.357	0.357	0.357	7.130	0
2025-07-07	0.346	0.346	0.346	0.346	6.910	0
2025-07-04	0.350	0.350	0.350	0.350	6.990	0
2025-07-03	0.353	0.353	0.353	0.353	7.050	0
2025-07-02	0.338	0.338	0.338	0.338	6.750	0
2025-07-01	0.347	0.347	0.347	0.347	6.940	0
2025-06-30	0.329	0.329	0.329	0.329	6.570	0
2025-06-27	0.330	0.330	0.330	0.330	6.590	1,000
2025-06-26	0.316	0.316	0.316	0.316	6.310	0
2025-06-25	0.295	0.295	0.295	0.295	5.890	0
2025-06-24	0.285	0.285	0.285	0.285	5.690	0

← NewerPage 5 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.