Fincantieri SpA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	6.118	6.165	6.100	6.145	4.764	31,492
2021-12-06	6.045	6.135	5.985	6.130	4.753	20,494
2021-12-03	6.040	6.045	5.975	5.985	4.640	10,420
2021-12-02	6.020	6.085	5.990	6.005	4.656	15,869
2021-12-01	5.940	6.085	5.940	6.070	4.706	14,094
2021-11-30	5.840	5.945	5.805	5.910	4.582	22,056
2021-11-29	5.945	5.945	5.820	5.820	4.512	16,885
2021-11-26	5.805	5.915	5.665	5.810	4.505	47,413
2021-11-25	6.133	6.145	5.950	5.965	4.625	65,436
2021-11-24	6.328	6.360	6.030	6.080	4.714	156,525
2021-11-23	6.480	6.480	6.365	6.395	4.958	19,459
2021-11-22	6.455	6.495	6.380	6.460	5.008	25,780
2021-11-19	6.645	6.645	6.355	6.435	4.989	72,151
2021-11-18	6.750	6.750	6.630	6.630	5.140	51,285
2021-11-17	6.845	6.915	6.775	6.810	5.280	14,904
2021-11-16	6.875	6.895	6.825	6.835	5.299	22,546
2021-11-15	7.090	7.115	6.820	7.025	5.447	114,266
2021-11-12	7.020	7.220	6.900	7.049	5.465	168,722
2021-11-11	6.908	6.915	6.805	6.835	5.299	19,657
2021-11-10	6.865	6.920	6.860	6.892	5.343	15,951
2021-11-09	6.920	6.920	6.840	6.870	5.326	14,502
2021-11-08	6.900	6.975	6.900	6.925	5.369	23,722
2021-11-05	6.845	6.910	6.745	6.850	5.311	29,111
2021-11-04	6.918	7.010	6.820	6.850	5.311	33,837
2021-11-03	6.923	6.995	6.855	6.910	5.357	16,105
2021-11-02	6.933	6.950	6.885	6.919	5.364	15,838
2021-11-01	6.865	6.990	6.865	6.935	5.377	32,656
2021-10-29	6.850	6.850	6.760	6.797	5.270	25,711
2021-10-28	6.920	6.920	6.860	6.870	5.326	11,686
2021-10-27	6.928	6.940	6.900	6.940	5.381	10,228
2021-10-26	6.860	6.960	6.815	6.925	5.369	11,532
2021-10-25	6.900	6.900	6.785	6.835	5.299	40,805

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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.