Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.350	16.560	15.900	16.000	16.000	229,593
2026-01-29	16.770	16.950	16.400	16.670	16.670	36,142
2026-01-28	16.780	17.010	16.590	16.750	16.750	84,215
2026-01-27	16.780	16.970	16.470	16.670	16.670	119,909
2026-01-26	17.030	17.170	16.500	16.650	16.650	157,613
2026-01-23	16.880	17.300	16.850	17.050	17.050	171,453
2026-01-22	18.280	18.290	16.830	16.830	16.830	314,788
2026-01-21	19.280	19.280	18.080	18.440	18.440	90,042
2026-01-20	19.540	19.690	18.850	19.170	19.170	127,265
2026-01-19	20.080	20.160	19.520	19.630	19.630	154,994
2026-01-16	19.120	19.950	19.060	19.830	19.830	127,434
2026-01-15	19.480	19.690	19.010	19.210	19.210	57,541
2026-01-14	19.400	19.580	18.830	19.360	19.360	148,723
2026-01-13	20.000	20.060	19.240	19.330	19.330	145,183
2026-01-12	19.760	20.440	19.740	20.240	20.240	200,636
2026-01-09	19.380	19.580	19.240	19.490	19.490	124,669
2026-01-08	19.450	20.100	19.030	19.370	19.370	240,289
2026-01-07	18.640	19.330	18.520	19.330	19.330	374,500
2026-01-06	18.570	18.750	18.100	18.350	18.350	306,344
2026-01-05	17.860	18.670	17.860	18.450	18.450	355,250
2026-01-02	16.870	17.700	16.830	17.620	17.620	464,224
2025-12-30	16.590	16.720	16.460	16.700	16.700	72,758
2025-12-29	16.580	16.690	16.230	16.540	16.540	168,546
2025-12-23	16.560	16.920	16.560	16.780	16.780	172,192
2025-12-22	16.390	16.630	16.190	16.510	16.510	134,390
2025-12-19	16.000	16.420	15.610	16.410	16.410	231,132
2025-12-18	15.700	16.000	15.310	15.930	15.930	369,031
2025-12-17	16.770	17.040	15.460	15.680	15.680	776,869
2025-12-16	17.900	17.900	16.610	16.790	16.790	503,505
2025-12-15	18.390	18.460	18.080	18.460	18.460	86,172
2025-12-12	18.630	18.710	18.310	18.400	18.400	59,352
2025-12-11	18.390	18.750	18.160	18.360	18.360	62,554
2025-12-10	18.910	19.320	18.140	18.380	18.380	138,571
2025-12-09	18.530	19.190	18.450	19.070	19.070	327,539
2025-12-08	18.050	18.530	17.670	18.420	18.420	125,854
2025-12-05	17.400	18.150	17.320	17.630	17.630	201,603
2025-12-04	17.030	17.330	16.860	17.240	17.240	153,273
2025-12-03	17.150	17.170	16.600	16.640	16.640	70,380
2025-12-02	16.600	16.940	16.370	16.830	16.830	92,101
2025-12-01	16.920	17.030	16.390	16.650	16.650	494,349
2025-11-28	17.300	17.300	16.940	17.010	17.010	73,649
2025-11-27	17.575	17.660	17.140	17.260	17.260	85,164
2025-11-26	17.420	17.840	16.720	17.460	17.460	178,151
2025-11-25	17.580	17.960	17.150	17.620	17.620	81,973
2025-11-24	17.980	18.170	17.650	17.840	17.840	70,090
2025-11-21	18.120	18.230	17.650	17.810	17.810	133,685
2025-11-20	18.970	19.130	18.590	18.640	18.640	57,589
2025-11-19	18.680	19.090	18.310	18.600	18.600	74,643
2025-11-18	18.500	19.140	18.150	18.740	18.740	99,107
2025-11-17	18.840	19.070	18.630	18.990	18.990	117,660
2025-11-14	19.440	19.470	18.500	18.890	18.890	171,245
2025-11-13	19.180	20.040	19.030	19.400	19.400	262,630
2025-11-12	20.000	20.480	18.820	18.920	18.920	347,062
2025-11-11	20.640	20.680	19.740	20.240	20.240	142,500
2025-11-10	21.120	21.200	20.680	20.720	20.720	85,183
2025-11-07	20.380	20.880	20.180	20.540	20.540	45,236
2025-11-06	21.280	21.320	20.220	20.554	20.554	135,030
2025-11-05	21.700	21.720	20.900	21.160	21.160	60,292
2025-11-04	21.920	22.200	21.500	21.640	21.640	81,064
2025-11-03	22.360	22.700	22.160	22.360	22.360	51,861

← NewerPage 4 of 21 · 1,239 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.