TREVI - Finanziaria Industriale S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 0.279 | 0.279 | 0.274 | 0.274 | 5.480 | 1,376 |
| 2024-12-27 | 0.278 | 0.280 | 0.278 | 0.278 | 5.550 | 1,794 |
| 2024-12-24 | 0.276 | 0.276 | 0.276 | 0.276 | 5.510 | 0 |
| 2024-12-23 | 0.276 | 0.276 | 0.276 | 0.276 | 5.510 | 0 |
| 2024-12-20 | 0.277 | 0.277 | 0.277 | 0.277 | 5.540 | 0 |
| 2024-12-19 | 0.283 | 0.283 | 0.281 | 0.281 | 5.620 | 3,499 |
| 2024-12-18 | 0.289 | 0.289 | 0.289 | 0.289 | 5.780 | 0 |
| 2024-12-17 | 0.297 | 0.297 | 0.297 | 0.297 | 5.930 | 0 |
| 2024-12-16 | 0.308 | 0.308 | 0.308 | 0.308 | 6.160 | 3,344 |
| 2024-12-13 | 0.322 | 0.322 | 0.322 | 0.322 | 6.430 | 48 |
| 2024-12-12 | 0.323 | 0.323 | 0.323 | 0.323 | 6.450 | 0 |
| 2024-12-11 | 0.316 | 0.316 | 0.316 | 0.316 | 6.320 | 0 |
| 2024-12-10 | 0.307 | 0.307 | 0.307 | 0.307 | 6.140 | 0 |
| 2024-12-09 | 0.319 | 0.319 | 0.319 | 0.319 | 6.370 | 0 |
| 2024-12-06 | 0.296 | 0.305 | 0.294 | 0.303 | 6.060 | 647 |
| 2024-12-05 | 0.298 | 0.298 | 0.298 | 0.298 | 5.950 | 0 |
| 2024-12-04 | 0.296 | 0.296 | 0.296 | 0.296 | 5.920 | 0 |
| 2024-12-03 | 0.281 | 0.281 | 0.281 | 0.281 | 5.620 | 0 |
| 2024-12-02 | 0.283 | 0.283 | 0.283 | 0.283 | 5.660 | 0 |
| 2024-11-29 | 0.276 | 0.276 | 0.276 | 0.276 | 5.520 | 0 |
| 2024-11-28 | 0.278 | 0.278 | 0.278 | 0.278 | 5.550 | 0 |
| 2024-11-27 | 0.275 | 0.275 | 0.275 | 0.275 | 5.500 | 0 |
| 2024-11-26 | 0.275 | 0.275 | 0.275 | 0.275 | 5.490 | 0 |
| 2024-11-25 | 0.270 | 0.270 | 0.270 | 0.270 | 5.400 | 0 |
| 2024-11-22 | 0.280 | 0.280 | 0.280 | 0.280 | 5.590 | 0 |
| 2024-11-21 | 0.286 | 0.286 | 0.286 | 0.286 | 5.710 | 0 |
| 2024-11-20 | 0.296 | 0.296 | 0.296 | 0.296 | 5.920 | 0 |
| 2024-11-19 | 0.291 | 0.291 | 0.291 | 0.291 | 5.820 | 0 |
| 2024-11-18 | 0.290 | 0.290 | 0.290 | 0.290 | 5.790 | 0 |
| 2024-11-15 | 0.292 | 0.292 | 0.292 | 0.292 | 5.840 | 0 |
| 2024-11-14 | 0.292 | 0.292 | 0.292 | 0.292 | 5.840 | 0 |
| 2024-11-13 | 0.280 | 0.280 | 0.280 | 0.280 | 5.590 | 0 |
| 2024-11-12 | 0.285 | 0.285 | 0.285 | 0.285 | 5.690 | 0 |
| 2024-11-11 | 0.288 | 0.288 | 0.288 | 0.288 | 5.750 | 0 |
| 2024-11-08 | 0.291 | 0.291 | 0.291 | 0.291 | 5.820 | 0 |
| 2024-11-07 | 0.293 | 0.293 | 0.293 | 0.293 | 5.850 | 0 |
| 2024-11-06 | 0.278 | 0.278 | 0.278 | 0.278 | 5.560 | 0 |
| 2024-11-05 | 0.281 | 0.281 | 0.281 | 0.281 | 5.620 | 0 |
| 2024-11-04 | 0.281 | 0.281 | 0.281 | 0.281 | 5.620 | 0 |
| 2024-11-01 | 0.281 | 0.281 | 0.281 | 0.281 | 5.610 | 0 |
| 2024-10-31 | 0.280 | 0.280 | 0.280 | 0.280 | 5.590 | 0 |
| 2024-10-30 | 0.282 | 0.282 | 0.282 | 0.282 | 5.640 | 0 |
| 2024-10-29 | 0.286 | 0.286 | 0.286 | 0.286 | 5.710 | 0 |
| 2024-10-28 | 0.283 | 0.283 | 0.283 | 0.283 | 5.660 | 0 |
| 2024-10-25 | 0.282 | 0.282 | 0.282 | 0.282 | 5.640 | 0 |
| 2024-10-24 | 0.285 | 0.285 | 0.285 | 0.285 | 5.690 | 0 |
| 2024-10-23 | 0.288 | 0.288 | 0.288 | 0.288 | 5.750 | 0 |
| 2024-10-22 | 0.285 | 0.285 | 0.285 | 0.285 | 5.700 | 0 |
| 2024-10-21 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-10-18 | 0.287 | 0.287 | 0.287 | 0.287 | 5.740 | 0 |
| 2024-10-17 | 0.282 | 0.282 | 0.282 | 0.282 | 5.630 | 0 |
| 2024-10-16 | 0.280 | 0.280 | 0.280 | 0.280 | 5.600 | 0 |
| 2024-10-15 | 0.281 | 0.281 | 0.281 | 0.281 | 5.610 | 0 |
| 2024-10-14 | 0.281 | 0.281 | 0.281 | 0.281 | 5.610 | 0 |
| 2024-10-11 | 0.281 | 0.281 | 0.281 | 0.281 | 5.610 | 0 |
| 2024-10-10 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-10-09 | 0.284 | 0.284 | 0.284 | 0.284 | 5.670 | 0 |
| 2024-10-08 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-10-07 | 0.289 | 0.289 | 0.289 | 0.289 | 5.770 | 0 |
| 2024-10-04 | 0.285 | 0.285 | 0.285 | 0.285 | 5.690 | 0 |
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.