Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.970	13.085	12.715	12.715	12.715	166,740
2026-07-22	12.925	13.085	12.830	12.940	12.940	206,038
2026-07-21	12.885	13.200	12.670	12.925	12.925	351,573
2026-07-20	12.570	13.015	12.425	12.790	12.790	241,354
2026-07-17	12.405	12.705	12.150	12.585	12.585	326,556
2026-07-16	12.045	12.575	12.000	12.575	12.575	304,714
2026-07-15	11.990	12.285	11.765	12.070	12.070	223,340
2026-07-14	11.780	12.115	11.390	11.970	11.970	409,632
2026-07-13	11.545	11.895	11.430	11.660	11.660	216,478
2026-07-10	11.685	12.040	11.440	11.575	11.575	325,458
2026-07-09	12.285	12.345	11.605	11.715	11.715	504,047
2026-07-08	12.740	12.740	11.880	12.060	12.060	555,866
2026-07-07	12.195	13.050	12.055	12.505	12.505	1,257,246
2026-07-06	11.335	12.410	11.300	12.145	12.145	1,101,590
2026-07-03	10.835	11.100	10.825	10.900	10.900	271,492
2026-07-02	10.050	11.000	9.864	10.790	10.790	571,677
2026-07-01	10.175	10.290	9.772	10.105	10.105	177,502
2026-06-30	9.692	10.075	9.684	9.952	9.952	146,288
2026-06-29	9.978	10.025	9.770	9.806	9.806	151,287
2026-06-26	10.125	10.185	9.616	9.936	9.936	755,235
2026-06-25	10.705	10.750	10.300	10.300	10.300	232,998
2026-06-24	10.850	11.130	10.590	10.610	10.610	137,811
2026-06-23	11.120	11.120	10.700	10.930	10.930	145,329
2026-06-22	11.715	11.715	10.860	11.015	11.015	266,536
2026-06-19	10.985	11.460	10.770	11.440	11.440	141,069
2026-06-18	11.325	11.585	10.995	11.065	11.065	117,545
2026-06-17	11.410	11.425	11.260	11.385	11.385	114,409
2026-06-16	11.485	11.655	11.220	11.370	11.370	123,973
2026-06-15	11.640	11.715	11.340	11.350	11.350	193,386
2026-06-12	11.480	11.620	11.300	11.480	11.480	275,205
2026-06-11	10.885	11.570	10.695	11.365	11.365	327,252
2026-06-10	10.780	11.060	10.580	10.960	10.960	89,650
2026-06-09	10.740	11.095	10.555	10.780	10.780	155,396
2026-06-08	10.905	11.170	10.685	10.815	10.815	122,298
2026-06-05	10.855	11.105	10.670	10.980	10.980	107,437
2026-06-04	10.885	11.100	10.665	10.800	10.800	107,203
2026-06-03	10.980	11.305	10.865	10.870	10.870	120,600
2026-06-02	11.370	11.635	11.050	11.060	11.060	174,423
2026-06-01	11.835	12.100	11.310	11.365	11.365	207,070
2026-05-29	11.965	12.300	11.790	11.835	11.835	157,900
2026-05-28	11.710	12.140	11.510	12.095	12.095	179,776
2026-05-27	11.815	12.105	11.605	11.710	11.710	79,515
2026-05-26	11.810	12.090	11.595	11.810	11.810	127,234
2026-05-22	11.745	11.890	11.395	11.610	11.610	100,775
2026-05-21	11.615	11.775	11.330	11.535	11.535	127,581
2026-05-20	11.410	11.705	11.210	11.565	11.565	114,124
2026-05-19	11.360	11.720	10.930	11.385	11.385	261,840
2026-05-18	10.950	11.280	10.775	11.140	11.140	1,145,409
2026-05-15	11.300	11.510	11.070	11.070	11.070	140,171
2026-05-14	11.520	11.840	11.245	11.400	11.400	196,488
2026-05-13	11.105	11.590	11.105	11.590	11.590	203,046
2026-05-12	10.985	11.360	10.775	11.250	11.250	234,137
2026-05-11	11.255	11.595	10.905	11.260	11.260	517,642
2026-05-08	11.400	11.875	11.270	11.365	11.365	200,999
2026-05-07	12.145	12.380	11.675	11.800	11.800	103,352
2026-05-06	11.885	12.135	11.660	12.080	12.080	102,264
2026-05-05	11.780	12.015	11.495	11.655	11.655	116,932
2026-05-01	11.625	12.015	11.475	11.920	11.920	0
2026-04-30	11.625	12.015	11.475	11.920	11.920	116,011
2026-04-29	11.860	12.205	11.735	11.740	11.740	104,543

← NewerPage 2 of 3 · 122 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.