TREVI - Finanziaria Industriale S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 83 |
| 2026-10-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2 |
| 2026-10-09 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 100 |
| 2026-10-06 | 5.180 | 5.185 | 5.180 | 5.185 | 5.185 | 5,083 |
| 2026-10-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,451 |
| 2026-09-29 | 5.055 | 5.055 | 5.055 | 5.055 | 5.055 | 2 |
| 2026-09-25 | 4.786 | 4.786 | 4.774 | 4.774 | 4.774 | 179 |
| 2026-09-22 | 4.714 | 4.714 | 4.714 | 4.714 | 4.714 | 103 |
| 2026-09-18 | 4.724 | 4.724 | 4.724 | 4.724 | 4.724 | 6 |
| 2026-09-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 26,575 |
| 2026-09-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,669 |
| 2026-09-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3,000 |
| 2026-09-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 3,496 |
| 2026-09-09 | 4.654 | 4.654 | 4.654 | 4.654 | 4.654 | 450 |
| 2026-09-07 | 4.688 | 4.688 | 4.688 | 4.688 | 4.688 | 1,084 |
| 2026-09-03 | 4.670 | 4.672 | 4.654 | 4.666 | 4.666 | 3,361 |
| 2026-08-26 | 4.669 | 4.669 | 4.669 | 4.669 | 4.669 | 96 |
| 2026-08-20 | 4.602 | 4.602 | 4.602 | 4.602 | 4.602 | 570 |
| 2026-08-18 | 4.622 | 4.622 | 4.622 | 4.622 | 4.622 | 2 |
| 2026-08-13 | 4.628 | 4.628 | 4.628 | 4.628 | 4.628 | 3,360 |
| 2026-08-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 192 |
| 2026-08-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 679 |
| 2026-08-10 | 4.652 | 4.652 | 4.630 | 4.630 | 4.630 | 1,594 |
| 2026-08-07 | 4.626 | 4.626 | 4.622 | 4.622 | 4.622 | 1,194 |
| 2026-08-06 | 4.642 | 4.642 | 4.642 | 4.642 | 4.642 | 247 |
| 2026-08-05 | 4.646 | 4.646 | 4.580 | 4.580 | 4.580 | 5,088 |
| 2026-08-03 | 4.554 | 4.554 | 4.554 | 4.554 | 4.554 | 174 |
| 2026-07-31 | 4.556 | 4.556 | 4.556 | 4.556 | 4.556 | 1,616 |
| 2026-07-30 | 4.530 | 4.582 | 4.530 | 4.542 | 4.542 | 1,768 |
| 2026-07-29 | 4.206 | 4.206 | 4.206 | 4.206 | 4.206 | 6,000 |
| 2026-07-28 | 4.174 | 4.180 | 4.140 | 4.140 | 4.140 | 7,793 |
| 2026-07-24 | 4.174 | 4.209 | 4.174 | 4.196 | 4.196 | 6,552 |
| 2026-07-23 | 4.100 | 4.160 | 4.088 | 4.142 | 4.142 | 6,424 |
| 2026-07-21 | 4.302 | 4.310 | 4.282 | 4.282 | 4.282 | 4,700 |
| 2026-07-20 | 4.164 | 4.164 | 4.164 | 4.164 | 4.164 | 959 |
| 2026-07-17 | 4.078 | 4.082 | 4.078 | 4.082 | 4.082 | 1,542 |
| 2026-07-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 210 |
| 2026-07-15 | 3.950 | 4.026 | 3.950 | 4.016 | 4.016 | 9,628 |
| 2026-07-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 396 |
| 2026-07-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 844 |
| 2026-07-09 | 3.818 | 3.818 | 3.730 | 3.752 | 3.752 | 3,712 |
| 2026-07-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,200 |
| 2026-07-06 | 4.028 | 4.028 | 4.028 | 4.028 | 4.028 | 130 |
| 2026-07-03 | 4.036 | 4.036 | 3.984 | 3.984 | 3.984 | 304 |
| 2026-07-02 | 4.134 | 4.134 | 4.132 | 4.132 | 4.132 | 69 |
| 2026-07-01 | 3.974 | 4.130 | 3.974 | 4.056 | 4.056 | 17,492 |
| 2026-06-30 | 4.010 | 4.038 | 3.974 | 4.038 | 4.038 | 1,473 |
| 2026-06-29 | 3.920 | 3.938 | 3.910 | 3.910 | 3.910 | 44,986 |
| 2026-06-26 | 3.476 | 3.476 | 3.476 | 3.476 | 3.476 | 1,004 |
| 2026-06-25 | 3.490 | 3.490 | 3.482 | 3.482 | 3.482 | 4,613 |
| 2026-06-24 | 3.362 | 3.362 | 3.362 | 3.362 | 3.362 | 3,102 |
| 2026-06-19 | 3.608 | 3.608 | 3.563 | 3.563 | 3.563 | 18,873 |
| 2026-06-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2026-06-16 | 3.522 | 3.522 | 3.522 | 3.522 | 3.522 | 50,000 |
| 2026-06-15 | 3.668 | 3.668 | 3.614 | 3.614 | 3.614 | 70,000 |
| 2026-06-12 | 3.502 | 3.510 | 3.502 | 3.503 | 3.503 | 84,206 |
| 2026-06-11 | 3.639 | 3.639 | 3.484 | 3.484 | 3.484 | 50,153 |
| 2026-06-09 | 3.576 | 3.576 | 3.376 | 3.470 | 3.470 | 2,595 |
| 2026-06-08 | 3.153 | 3.644 | 3.153 | 3.334 | 3.334 | 4,392 |
| 2026-06-05 | 3.061 | 3.066 | 3.061 | 3.066 | 3.066 | 2,584 |
Page 1 of 2 · 87 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.