Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.415	12.440	12.150	12.280	12.280	58,748
2026-10-15	12.035	12.205	11.860	12.095	12.095	104,942
2026-10-14	12.515	12.630	12.270	12.270	12.270	110,113
2026-10-13	12.465	12.715	12.440	12.505	12.505	75,898
2026-10-12	12.360	12.745	12.347	12.545	12.545	101,056
2026-10-09	11.765	12.525	11.700	12.485	12.485	374,982
2026-10-08	11.815	11.905	11.665	11.690	11.690	112,637
2026-10-07	12.135	12.295	11.940	11.960	11.960	127,123
2026-10-06	12.580	12.780	12.115	12.210	12.210	268,999
2026-10-05	12.175	12.665	12.130	12.665	12.665	180,073
2026-10-02	12.360	12.480	11.810	12.010	12.010	230,014
2026-10-01	12.310	12.575	12.005	12.370	12.370	261,865
2026-09-30	12.245	12.360	12.005	12.005	12.005	154,518
2026-09-29	11.505	12.340	11.220	12.115	12.115	429,104
2026-09-28	11.795	11.885	11.620	11.670	11.670	77,509
2026-09-25	11.890	11.925	11.555	11.840	11.840	175,606
2026-09-24	12.330	12.330	11.725	11.725	11.725	178,426
2026-09-23	12.365	12.515	12.000	12.440	12.440	251,120
2026-09-22	12.585	12.695	12.365	12.380	12.380	54,421
2026-09-21	12.445	12.620	12.250	12.560	12.560	67,137
2026-09-18	12.610	12.640	12.410	12.445	12.445	68,053
2026-09-17	12.310	12.670	12.310	12.565	12.565	93,036
2026-09-16	12.400	12.430	12.140	12.270	12.270	72,965
2026-09-15	12.285	12.520	12.170	12.345	12.345	48,590
2026-09-14	12.255	12.625	12.200	12.295	12.295	89,794
2026-09-11	12.320	12.450	12.225	12.450	12.450	73,522
2026-09-10	12.240	12.355	12.050	12.285	12.285	67,769
2026-09-09	12.615	12.660	12.110	12.135	12.135	130,689
2026-09-08	12.305	12.640	12.255	12.590	12.590	112,838
2026-09-07	12.170	12.430	12.170	12.330	12.330	66,656
2026-09-04	12.220	12.315	12.095	12.215	12.215	75,077
2026-09-03	12.150	12.430	12.070	12.195	12.195	107,038
2026-09-02	12.160	12.200	11.980	12.130	12.130	164,598
2026-09-01	12.385	12.430	12.140	12.220	12.220	129,929
2026-08-28	12.830	12.900	12.495	12.520	12.520	123,012
2026-08-27	12.900	13.025	12.700	12.740	12.740	109,188
2026-08-26	12.660	13.035	12.635	12.910	12.910	137,953
2026-08-25	12.540	12.845	12.470	12.630	12.630	94,243
2026-08-24	12.580	12.700	12.405	12.500	12.500	134,579
2026-08-21	12.370	12.480	12.260	12.450	12.450	103,348
2026-08-20	12.435	12.560	12.210	12.420	12.420	159,308
2026-08-19	12.695	12.695	12.410	12.410	12.410	142,793
2026-08-18	12.800	12.850	12.590	12.620	12.620	120,837
2026-08-17	13.200	13.200	12.750	12.750	12.750	187,972
2026-08-14	12.895	13.380	12.865	13.235	13.235	198,281
2026-08-13	12.565	12.870	12.502	12.840	12.840	101,356
2026-08-12	12.805	12.845	12.509	12.510	12.510	187,664
2026-08-11	12.805	12.908	12.715	12.780	12.780	119,236
2026-08-10	12.880	12.945	12.750	12.750	12.750	101,676
2026-08-07	13.280	13.320	12.825	12.880	12.880	218,345
2026-08-06	13.260	13.470	13.220	13.220	13.220	180,622
2026-08-05	13.655	13.760	13.320	13.320	13.320	160,601
2026-08-04	13.660	13.830	13.470	13.630	13.630	162,710
2026-08-03	13.670	13.735	13.410	13.570	13.570	214,878
2026-07-31	13.400	13.935	13.290	13.555	13.555	376,490
2026-07-30	12.760	13.205	12.705	13.180	13.180	215,612
2026-07-29	12.765	13.225	12.270	12.825	12.825	335,764
2026-07-28	13.035	13.115	12.700	12.825	12.825	218,999
2026-07-27	12.970	13.070	12.685	12.940	12.940	171,636
2026-07-24	12.695	12.815	12.510	12.775	12.775	117,555

Page 1 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-15	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.