Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.640	22.760	22.220	22.240	22.240	49,514
2025-10-30	22.340	22.520	21.920	22.520	22.520	51,391
2025-10-29	22.560	22.980	21.860	22.300	22.300	115,116
2025-10-28	22.760	23.280	22.220	22.580	22.580	73,721
2025-10-27	23.240	23.680	22.740	22.900	22.900	100,597
2025-10-24	23.300	23.580	22.720	23.020	23.020	63,178
2025-10-23	23.140	23.580	22.840	23.008	23.008	89,628
2025-10-22	22.700	23.660	22.600	22.860	22.860	175,407
2025-10-21	22.880	23.260	22.380	22.660	22.660	124,397
2025-10-20	22.380	23.240	21.840	22.720	22.720	110,763
2025-10-17	22.380	22.760	21.820	22.040	22.040	159,734
2025-10-16	22.660	23.420	22.120	23.220	23.220	200,211
2025-10-15	24.720	25.040	22.840	23.080	23.080	253,917
2025-10-14	25.000	25.120	23.960	24.800	24.800	156,159
2025-10-13	25.920	26.040	24.780	24.925	24.925	162,206
2025-10-10	26.500	26.720	25.040	25.740	25.740	377,435
2025-10-09	26.400	26.920	25.920	26.820	26.820	192,879
2025-10-08	26.540	27.380	26.380	26.720	26.720	316,740
2025-10-07	26.040	26.800	25.820	26.280	26.280	219,788
2025-10-06	26.520	26.860	25.800	26.200	26.200	319,227
2025-10-03	25.580	26.600	25.020	25.900	25.900	631,190
2025-10-02	22.120	24.980	21.740	24.980	24.980	562,195
2025-10-01	22.400	22.760	21.440	22.100	22.100	119,826
2025-09-30	22.660	23.080	22.080	22.300	22.300	181,403
2025-09-29	21.920	22.560	21.500	22.260	22.260	287,123
2025-09-26	21.280	21.420	20.780	21.260	21.260	150,077
2025-09-25	21.280	21.480	20.760	21.120	21.120	164,777
2025-09-24	20.660	21.700	20.524	21.460	21.460	331,635
2025-09-23	20.680	20.860	20.120	20.440	20.440	126,702
2025-09-22	19.710	20.820	19.560	20.720	20.720	226,979
2025-09-19	19.940	20.100	19.490	19.720	19.720	40,184
2025-09-18	19.920	20.260	19.730	19.900	19.900	68,338
2025-09-17	20.400	20.780	19.620	19.680	19.680	139,855
2025-09-16	20.020	20.480	19.640	20.240	20.240	169,910
2025-09-15	19.760	20.180	19.750	20.040	20.040	161,827
2025-09-12	19.800	20.300	19.000	19.640	19.640	122,919
2025-09-11	19.400	19.680	19.150	19.630	19.630	118,546
2025-09-10	19.050	19.280	18.730	19.160	19.160	94,462
2025-09-09	18.990	19.010	18.540	18.870	18.870	88,562
2025-09-08	19.030	19.410	18.640	19.160	19.160	83,029
2025-09-05	19.010	19.270	18.610	18.740	18.740	61,642
2025-09-04	18.940	19.080	18.400	18.910	18.910	165,943
2025-09-03	19.860	20.080	18.900	19.030	19.030	249,975
2025-09-02	20.360	20.440	18.770	19.530	19.530	439,845
2025-09-01	20.080	20.800	19.640	20.480	20.480	278,163
2025-08-29	19.710	20.740	19.540	20.220	20.220	433,088
2025-08-28	18.920	19.440	18.600	19.320	19.320	241,527
2025-08-27	18.530	19.000	18.200	18.770	18.770	251,533
2025-08-26	17.860	18.570	17.620	18.450	18.450	211,062
2025-08-22	16.980	17.570	16.960	17.450	17.450	187,540
2025-08-21	16.610	17.110	16.500	16.970	16.970	194,128
2025-08-20	16.300	16.610	16.120	16.550	16.550	243,426
2025-08-19	18.080	18.180	16.530	16.640	16.640	429,456
2025-08-18	17.940	18.540	17.710	18.380	18.380	181,859
2025-08-14	18.190	18.430	17.640	17.710	17.710	176,283
2025-08-13	17.170	18.380	17.150	18.070	18.070	284,733
2025-08-12	16.870	17.140	16.660	17.000	17.000	81,964
2025-08-11	16.580	16.820	16.130	16.730	16.730	60,239
2025-08-08	16.510	17.270	16.290	16.710	16.710	114,855
2025-08-07	17.340	17.440	16.410	16.690	16.690	151,493

← NewerPage 5 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.