Fincantieri SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	17.670	17.910	17.190	17.430	17.430	143,108
2025-08-05	16.830	17.450	16.690	17.440	17.440	167,108
2025-08-04	15.890	17.080	15.890	16.790	16.790	133,388
2025-08-01	16.870	17.060	15.890	16.120	16.120	120,781
2025-07-31	16.980	17.160	16.340	16.910	16.910	119,998
2025-07-30	16.180	16.870	15.980	16.740	16.740	108,148
2025-07-29	16.190	16.500	16.070	16.340	16.340	55,356
2025-07-28	16.420	16.550	15.880	16.169	16.169	113,869
2025-07-25	16.900	17.020	16.460	16.570	16.570	79,042
2025-07-24	17.480	17.780	16.770	16.950	16.950	119,826
2025-07-23	16.750	17.280	16.410	17.230	17.230	162,253
2025-07-22	16.500	16.700	16.020	16.700	16.700	72,924
2025-07-21	16.450	16.820	16.150	16.360	16.360	78,824
2025-07-18	16.450	16.610	16.300	16.460	16.460	57,289
2025-07-17	16.350	16.650	16.010	16.420	16.420	43,058
2025-07-16	16.840	17.010	16.320	16.350	16.350	47,748
2025-07-15	16.860	16.970	16.360	16.620	16.620	94,464
2025-07-14	16.600	16.840	15.980	16.780	16.780	160,194
2025-07-11	16.030	16.480	15.820	16.480	16.480	110,647
2025-07-10	16.510	16.860	15.780	16.060	16.060	154,425
2025-07-09	16.690	17.460	16.390	16.460	16.460	154,651
2025-07-08	16.390	16.660	16.290	16.550	16.550	175,050
2025-07-07	16.200	16.430	15.790	16.300	16.300	97,984
2025-07-04	15.970	16.450	15.920	16.170	16.170	143,366
2025-07-03	15.780	16.160	15.460	16.140	16.140	95,424
2025-07-02	15.380	15.680	15.030	15.640	15.640	133,444
2025-07-01	16.230	16.340	15.430	15.490	15.490	207,287
2025-06-30	15.950	16.340	15.870	16.340	16.340	193,994
2025-06-27	15.920	15.940	15.130	15.640	15.640	194,212
2025-06-26	14.630	15.800	14.560	15.728	15.728	528,103
2025-06-25	14.030	14.510	14.030	14.370	14.370	100,124
2025-06-24	14.170	14.440	13.720	13.940	13.940	84,593
2025-06-23	14.060	14.240	13.750	13.950	13.950	87,660
2025-06-20	14.000	14.340	13.990	14.280	14.280	37,109
2025-06-19	14.270	14.350	13.900	13.980	13.980	83,806
2025-06-18	14.350	14.460	14.200	14.260	14.260	36,880
2025-06-17	14.500	14.570	14.100	14.450	14.450	60,375
2025-06-16	14.510	14.870	14.400	14.580	14.580	70,405
2025-06-13	14.400	14.660	14.280	14.500	14.500	103,916
2025-06-12	14.710	15.140	14.410	14.530	14.530	109,725
2025-06-11	14.410	14.990	14.400	14.770	14.770	111,040
2025-06-10	14.920	15.240	14.500	14.500	14.500	148,807
2025-06-09	15.350	15.430	14.970	15.040	15.040	119,047
2025-06-06	16.130	16.180	15.330	15.330	15.330	189,438
2025-06-05	15.370	16.260	15.360	16.090	16.090	154,223
2025-06-04	16.230	16.230	15.300	15.440	15.440	136,762
2025-06-03	15.720	15.920	15.210	15.830	15.830	112,465
2025-06-02	15.710	15.980	15.380	15.650	15.650	128,817
2025-05-30	15.620	16.010	15.260	15.710	15.710	157,169
2025-05-29	16.400	16.450	15.680	15.680	15.680	301,153
2025-05-28	16.340	16.660	15.980	16.240	16.240	167,249
2025-05-27	15.600	16.470	15.430	16.170	16.170	171,262
2025-05-23	15.200	15.270	14.510	14.820	14.820	129,273
2025-05-22	14.580	15.200	14.500	15.030	15.030	238,185
2025-05-21	14.270	14.580	13.750	14.460	14.460	174,437
2025-05-20	12.760	14.290	12.680	13.990	13.990	376,111
2025-05-19	12.070	12.500	11.910	12.480	12.480	47,405
2025-05-16	11.840	12.010	11.770	11.970	11.970	35,849
2025-05-15	11.620	11.890	11.490	11.830	11.830	28,922
2025-05-14	11.295	11.620	11.220	11.560	11.560	38,266

← NewerPage 6 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.