TREVI - Finanziaria Industriale S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 0.285 | 0.285 | 0.285 | 0.285 | 5.700 | 0 |
| 2024-10-02 | 0.277 | 0.277 | 0.277 | 0.277 | 5.530 | 197 |
| 2024-10-01 | 0.281 | 0.281 | 0.279 | 0.279 | 5.570 | 1,854 |
| 2024-09-30 | 0.283 | 0.283 | 0.283 | 0.283 | 5.650 | 0 |
| 2024-09-27 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-09-26 | 0.287 | 0.287 | 0.287 | 0.287 | 5.730 | 0 |
| 2024-09-25 | 0.285 | 0.285 | 0.285 | 0.285 | 5.700 | 0 |
| 2024-09-24 | 0.286 | 0.286 | 0.286 | 0.286 | 5.720 | 0 |
| 2024-09-23 | 0.293 | 0.293 | 0.293 | 0.293 | 5.850 | 0 |
| 2024-09-20 | 0.295 | 0.295 | 0.295 | 0.295 | 5.900 | 0 |
| 2024-09-19 | 0.297 | 0.297 | 0.297 | 0.297 | 5.940 | 0 |
| 2024-09-18 | 0.295 | 0.295 | 0.295 | 0.295 | 5.890 | 0 |
| 2024-09-17 | 0.290 | 0.290 | 0.290 | 0.290 | 5.800 | 0 |
| 2024-09-16 | 0.278 | 0.278 | 0.278 | 0.278 | 5.560 | 0 |
| 2024-09-13 | 0.279 | 0.279 | 0.279 | 0.279 | 5.570 | 0 |
| 2024-09-12 | 0.274 | 0.274 | 0.274 | 0.274 | 5.480 | 0 |
| 2024-09-11 | 0.271 | 0.271 | 0.271 | 0.271 | 5.420 | 0 |
| 2024-09-10 | 0.273 | 0.273 | 0.273 | 0.273 | 5.460 | 0 |
| 2024-09-09 | 0.277 | 0.277 | 0.277 | 0.277 | 5.530 | 0 |
| 2024-09-06 | 0.276 | 0.276 | 0.276 | 0.276 | 5.510 | 0 |
| 2024-09-05 | 0.279 | 0.279 | 0.279 | 0.279 | 5.580 | 0 |
| 2024-09-04 | 0.277 | 0.277 | 0.277 | 0.277 | 5.540 | 0 |
| 2024-09-03 | 0.276 | 0.276 | 0.276 | 0.276 | 5.520 | 0 |
| 2024-09-02 | 0.288 | 0.288 | 0.288 | 0.288 | 5.760 | 0 |
| 2024-08-30 | 0.293 | 0.293 | 0.293 | 0.293 | 5.850 | 425 |
| 2024-08-29 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-08-28 | 0.286 | 0.286 | 0.286 | 0.286 | 5.720 | 0 |
| 2024-08-27 | 0.290 | 0.290 | 0.290 | 0.290 | 5.790 | 0 |
| 2024-08-23 | 0.282 | 0.282 | 0.282 | 0.282 | 5.640 | 0 |
| 2024-08-22 | 0.284 | 0.284 | 0.284 | 0.284 | 5.670 | 0 |
| 2024-08-21 | 0.284 | 0.284 | 0.284 | 0.284 | 5.680 | 0 |
| 2024-08-20 | 0.282 | 0.282 | 0.282 | 0.282 | 5.640 | 0 |
| 2024-08-19 | 0.277 | 0.277 | 0.277 | 0.277 | 5.540 | 0 |
| 2024-08-16 | 0.274 | 0.274 | 0.274 | 0.274 | 5.480 | 0 |
| 2024-08-15 | 0.265 | 0.265 | 0.265 | 0.265 | 5.290 | 0 |
| 2024-08-14 | 0.264 | 0.264 | 0.264 | 0.264 | 5.280 | 0 |
| 2024-08-13 | 0.264 | 0.264 | 0.264 | 0.264 | 5.270 | 0 |
| 2024-08-12 | 0.273 | 0.273 | 0.273 | 0.273 | 5.450 | 0 |
| 2024-08-09 | 0.283 | 0.283 | 0.283 | 0.283 | 5.650 | 0 |
| 2024-08-08 | 0.296 | 0.296 | 0.296 | 0.296 | 5.910 | 0 |
| 2024-08-07 | 0.329 | 0.329 | 0.329 | 0.329 | 6.570 | 0 |
| 2024-08-06 | 0.310 | 0.310 | 0.310 | 0.310 | 6.190 | 0 |
| 2024-08-05 | 0.306 | 0.306 | 0.306 | 0.306 | 6.110 | 0 |
| 2024-08-02 | 0.318 | 0.318 | 0.318 | 0.318 | 6.350 | 0 |
| 2024-08-01 | 0.333 | 0.333 | 0.333 | 0.333 | 6.660 | 0 |
| 2024-07-31 | 0.341 | 0.341 | 0.341 | 0.341 | 6.810 | 0 |
| 2024-07-30 | 0.345 | 0.345 | 0.345 | 0.345 | 6.900 | 0 |
| 2024-07-29 | 0.350 | 0.350 | 0.350 | 0.350 | 7.000 | 0 |
| 2024-07-26 | 0.344 | 0.344 | 0.344 | 0.344 | 6.870 | 0 |
| 2024-07-25 | 0.338 | 0.338 | 0.338 | 0.338 | 6.760 | 0 |
| 2024-07-24 | 0.335 | 0.335 | 0.335 | 0.335 | 6.700 | 0 |
| 2024-07-23 | 0.342 | 0.342 | 0.342 | 0.342 | 6.840 | 0 |
| 2024-07-22 | 0.342 | 0.342 | 0.342 | 0.342 | 6.830 | 0 |
| 2024-07-19 | 0.344 | 0.344 | 0.344 | 0.344 | 6.880 | 0 |
| 2024-07-18 | 0.344 | 0.344 | 0.344 | 0.344 | 6.880 | 0 |
| 2024-07-17 | 0.343 | 0.343 | 0.343 | 0.343 | 6.860 | 0 |
| 2024-07-16 | 0.342 | 0.342 | 0.342 | 0.342 | 6.840 | 0 |
| 2024-07-15 | 0.345 | 0.345 | 0.345 | 0.345 | 6.900 | 0 |
| 2024-07-12 | 0.348 | 0.348 | 0.348 | 0.348 | 6.950 | 0 |
| 2024-07-11 | 0.341 | 0.341 | 0.341 | 0.341 | 6.820 | 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.