Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.140	12.445	11.770	11.855	11.855	295,005
2026-04-27	12.290	12.345	12.060	12.215	12.215	155,051
2026-04-24	12.560	12.800	12.160	12.160	12.160	320,191
2026-04-23	12.740	13.060	12.570	12.760	12.760	108,256
2026-04-22	13.115	13.305	12.805	12.845	12.845	203,358
2026-04-21	13.570	13.825	13.045	13.055	13.055	162,087
2026-04-20	13.625	13.625	13.360	13.445	13.445	117,179
2026-04-17	13.660	13.960	13.425	13.765	13.765	156,205
2026-04-16	14.100	14.140	13.540	13.665	13.665	130,427
2026-04-15	13.680	13.860	13.485	13.780	13.780	649,467
2026-04-14	13.940	14.265	13.620	13.685	13.685	140,510
2026-04-13	13.595	13.855	13.580	13.835	13.835	91,068
2026-04-10	13.985	14.130	13.500	13.715	13.715	146,181
2026-04-09	13.915	14.015	13.635	14.010	14.010	145,969
2026-04-08	14.205	14.260	13.775	13.985	13.985	95,173
2026-04-07	13.970	14.120	13.600	13.680	13.680	229,853
2026-04-02	13.370	13.500	13.160	13.500	13.500	124,871
2026-04-01	13.300	13.750	12.980	13.700	13.700	186,520
2026-03-31	12.925	13.230	12.870	13.080	13.080	256,778
2026-03-30	12.620	13.060	12.350	13.000	13.000	149,790
2026-03-27	12.980	12.980	12.550	12.710	12.710	130,736
2026-03-26	13.230	13.520	12.840	12.900	12.900	162,920
2026-03-25	12.640	13.310	12.320	13.110	13.110	223,280
2026-03-24	12.710	12.710	12.230	12.380	12.380	129,663
2026-03-23	11.930	12.960	11.930	12.840	12.840	55,923
2026-03-20	12.700	12.780	12.420	12.590	12.590	70,229
2026-03-19	13.174	13.220	12.575	12.640	12.640	65,185
2026-03-18	13.260	13.530	13.100	13.170	13.170	25,853
2026-03-17	13.250	13.380	12.860	13.040	13.040	122,753
2026-03-16	13.300	13.470	13.060	13.310	13.310	45,953
2026-03-13	13.360	13.950	13.210	13.270	13.270	78,598
2026-03-12	13.860	14.180	13.440	13.730	13.730	123,757
2026-03-11	13.870	14.030	13.600	13.700	13.700	48,116
2026-03-10	14.090	14.250	14.030	14.060	14.060	38,209
2026-03-09	13.490	13.870	13.410	13.870	13.870	58,178
2026-03-06	13.820	13.930	13.510	13.870	13.870	63,045
2026-03-05	14.170	14.710	13.500	13.520	13.520	104,625
2026-03-04	13.750	14.390	13.620	14.390	14.390	87,134
2026-03-03	14.370	14.400	13.540	13.800	13.800	302,849
2026-03-02	14.670	15.070	14.370	14.500	14.500	327,333
2026-02-27	14.370	14.650	14.370	14.430	14.430	41,162
2026-02-26	14.580	14.720	14.310	14.640	14.640	76,685
2026-02-25	14.870	14.870	14.380	14.440	14.440	214,397
2026-02-24	14.770	15.000	14.730	14.770	14.770	50,366
2026-02-23	14.850	15.190	14.800	14.810	14.810	116,347
2026-02-20	14.580	15.110	14.000	14.960	14.960	249,134
2026-02-19	15.320	15.360	14.520	14.520	14.520	1,608,489
2026-02-18	16.290	16.690	15.890	16.470	16.470	49,671
2026-02-17	16.550	16.870	15.930	16.170	16.170	178,024
2026-02-16	16.310	16.750	15.950	16.750	16.750	55,436
2026-02-13	16.220	16.540	16.000	16.200	16.200	38,119
2026-02-12	16.480	17.000	16.340	16.500	16.500	148,337
2026-02-11	16.020	16.440	15.920	16.040	16.040	51,049
2026-02-10	16.190	16.360	16.010	16.130	16.130	49,328
2026-02-09	15.750	16.250	15.740	16.090	16.090	51,451
2026-02-06	15.560	15.750	15.430	15.610	15.610	19,423
2026-02-05	15.480	15.920	15.150	15.540	15.540	93,769
2026-02-04	15.900	16.090	15.500	15.590	15.590	74,330
2026-02-03	16.040	16.110	15.650	15.980	15.980	187,585
2026-02-02	15.855	15.960	15.640	15.890	15.890	115,567

← NewerPage 3 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.