Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6.110 | 6.130 | 6.050 | 6.050 | 4.691 | 42,716 |
| 2024-05-21 | 6.110 | 6.180 | 6.050 | 6.090 | 4.722 | 68,455 |
| 2024-05-20 | 6.050 | 6.180 | 5.970 | 6.100 | 4.729 | 97,654 |
| 2024-05-17 | 6.140 | 6.150 | 5.810 | 5.990 | 4.644 | 168,942 |
| 2024-05-16 | 6.160 | 6.250 | 6.110 | 6.120 | 4.745 | 92,357 |
| 2024-05-15 | 6.255 | 6.450 | 6.150 | 6.190 | 4.799 | 187,207 |
| 2024-05-14 | 6.140 | 6.350 | 6.100 | 6.240 | 4.838 | 208,075 |
| 2024-05-13 | 6.215 | 6.350 | 6.140 | 6.140 | 4.760 | 120,298 |
| 2024-05-10 | 6.235 | 6.350 | 6.110 | 6.200 | 4.807 | 179,117 |
| 2024-05-09 | 6.600 | 6.600 | 6.100 | 6.230 | 4.830 | 495,564 |
| 2024-05-08 | 6.800 | 6.850 | 6.670 | 6.740 | 5.226 | 66,685 |
| 2024-05-07 | 6.690 | 6.840 | 6.690 | 6.800 | 5.272 | 63,580 |
| 2024-05-03 | 6.725 | 6.810 | 6.430 | 6.720 | 5.210 | 39,707 |
| 2024-05-02 | 7.075 | 7.130 | 6.570 | 6.730 | 5.218 | 147,735 |
| 2024-04-30 | 7.190 | 7.190 | 7.040 | 7.110 | 5.512 | 39,231 |
| 2024-04-29 | 7.210 | 7.390 | 7.140 | 7.160 | 5.551 | 104,978 |
| 2024-04-26 | 7.230 | 7.300 | 7.120 | 7.240 | 5.613 | 85,741 |
| 2024-04-25 | 7.330 | 7.330 | 7.040 | 7.150 | 5.543 | 95,427 |
| 2024-04-24 | 7.585 | 7.610 | 7.270 | 7.290 | 5.652 | 102,630 |
| 2024-04-23 | 7.610 | 7.730 | 7.570 | 7.570 | 5.869 | 97,732 |
| 2024-04-22 | 7.650 | 7.730 | 7.380 | 7.650 | 5.931 | 128,326 |
| 2024-04-19 | 7.750 | 7.790 | 7.630 | 7.700 | 5.970 | 48,854 |
| 2024-04-18 | 7.750 | 7.810 | 7.660 | 7.760 | 6.016 | 49,444 |
| 2024-04-17 | 7.700 | 7.840 | 7.680 | 7.730 | 5.993 | 72,026 |
| 2024-04-16 | 7.740 | 7.750 | 7.540 | 7.740 | 6.001 | 193,794 |
| 2024-04-15 | 7.720 | 7.980 | 7.720 | 7.780 | 6.032 | 259,246 |
| 2024-04-12 | 7.600 | 7.770 | 7.560 | 7.680 | 5.954 | 168,598 |
| 2024-04-11 | 7.710 | 8.170 | 7.540 | 7.638 | 5.922 | 224,870 |
| 2024-04-10 | 7.760 | 7.870 | 7.400 | 7.780 | 6.032 | 379,709 |
| 2024-04-09 | 7.580 | 8.090 | 7.580 | 7.810 | 6.055 | 890,677 |
| 2024-04-08 | 7.360 | 7.590 | 7.360 | 7.550 | 5.854 | 209,720 |
| 2024-04-05 | 7.455 | 7.750 | 7.200 | 7.310 | 5.667 | 202,698 |
| 2024-04-04 | 7.640 | 7.840 | 7.240 | 7.500 | 5.815 | 285,196 |
| 2024-04-03 | 7.040 | 7.640 | 7.040 | 7.610 | 5.900 | 511,682 |
| 2024-04-02 | 6.850 | 7.100 | 6.850 | 7.070 | 5.481 | 214,763 |
| 2024-03-28 | 6.800 | 7.130 | 6.720 | 6.846 | 5.308 | 622,855 |
| 2024-03-27 | 6.655 | 6.730 | 6.560 | 6.690 | 5.187 | 131,640 |
| 2024-03-26 | 6.695 | 6.810 | 6.620 | 6.670 | 5.171 | 143,763 |
| 2024-03-25 | 6.645 | 6.750 | 6.350 | 6.670 | 5.171 | 333,358 |
| 2024-03-22 | 6.810 | 6.930 | 6.610 | 6.680 | 5.179 | 261,627 |
| 2024-03-21 | 6.810 | 7.000 | 6.500 | 6.710 | 5.202 | 621,414 |
| 2024-03-20 | 6.225 | 6.750 | 6.210 | 6.720 | 5.210 | 332,358 |
| 2024-03-19 | 6.245 | 6.320 | 6.150 | 6.250 | 4.846 | 113,378 |
| 2024-03-18 | 6.160 | 6.350 | 6.080 | 6.210 | 4.815 | 224,660 |
| 2024-03-15 | 5.980 | 6.250 | 5.970 | 6.160 | 4.776 | 278,144 |
| 2024-03-14 | 5.850 | 6.100 | 5.850 | 5.950 | 4.613 | 223,649 |
| 2024-03-13 | 5.760 | 5.990 | 5.730 | 5.830 | 4.520 | 175,813 |
| 2024-03-12 | 5.760 | 6.000 | 5.610 | 5.860 | 4.543 | 647,670 |
| 2024-03-11 | 5.200 | 5.750 | 5.180 | 5.750 | 4.458 | 365,723 |
| 2024-03-08 | 5.140 | 5.250 | 4.920 | 5.160 | 4.001 | 547,916 |
| 2024-03-07 | 5.053 | 5.220 | 4.960 | 5.090 | 3.946 | 320,461 |
| 2024-03-06 | 4.835 | 5.170 | 4.830 | 5.070 | 3.931 | 500,086 |
| 2024-03-05 | 4.745 | 4.805 | 4.715 | 4.745 | 3.679 | 94,585 |
| 2024-03-04 | 4.890 | 4.890 | 4.710 | 4.730 | 3.667 | 258,763 |
| 2024-03-01 | 4.880 | 4.965 | 4.860 | 4.949 | 3.837 | 32,347 |
| 2024-02-29 | 4.900 | 4.945 | 4.830 | 4.865 | 3.772 | 115,897 |
| 2024-02-28 | 4.983 | 5.090 | 4.915 | 4.915 | 3.811 | 52,319 |
| 2024-02-27 | 4.963 | 4.990 | 4.905 | 4.980 | 3.861 | 8,790 |
| 2024-02-26 | 4.943 | 5.050 | 4.885 | 4.945 | 3.834 | 64,487 |
| 2024-02-23 | 4.975 | 4.975 | 4.930 | 4.960 | 3.846 | 70,220 |
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.