Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 11.600 | 11.620 | 11.280 | 11.280 | 11.280 | 31,196 |
| 2025-05-12 | 12.080 | 12.480 | 11.200 | 11.540 | 11.540 | 127,226 |
| 2025-05-09 | 12.330 | 12.530 | 12.320 | 12.320 | 12.320 | 3,392 |
| 2025-05-08 | 12.100 | 12.150 | 11.960 | 12.150 | 12.150 | 515 |
| 2025-05-07 | 12.140 | 12.270 | 12.010 | 12.090 | 12.090 | 6,030 |
| 2025-05-06 | 12.300 | 12.350 | 11.730 | 12.040 | 12.040 | 23,675 |
| 2025-05-02 | 11.630 | 11.840 | 11.460 | 11.800 | 11.800 | 10,909 |
| 2025-04-30 | 11.570 | 11.810 | 11.360 | 11.433 | 11.433 | 81,970 |
| 2025-04-29 | 11.360 | 11.500 | 11.210 | 11.500 | 11.500 | 16,785 |
| 2025-04-28 | 11.200 | 11.330 | 10.930 | 11.280 | 11.280 | 3,544 |
| 2025-04-25 | 10.830 | 11.150 | 10.740 | 11.150 | 11.150 | 16,232 |
| 2025-04-24 | 10.348 | 10.720 | 10.330 | 10.720 | 10.720 | 1,795 |
| 2025-04-23 | 10.580 | 10.610 | 10.120 | 10.300 | 10.300 | 10,327 |
| 2025-04-22 | 10.340 | 10.580 | 10.300 | 10.450 | 10.450 | 10,070 |
| 2025-04-17 | 10.360 | 10.420 | 10.200 | 10.310 | 10.310 | 8,003 |
| 2025-04-16 | 10.400 | 10.400 | 10.240 | 10.360 | 10.360 | 7,346 |
| 2025-04-15 | 10.230 | 10.480 | 10.110 | 10.420 | 10.420 | 7,927 |
| 2025-04-14 | 10.080 | 10.180 | 9.995 | 10.130 | 10.130 | 6,635 |
| 2025-04-11 | 9.740 | 10.060 | 9.735 | 9.900 | 9.900 | 12,504 |
| 2025-04-10 | 10.600 | 10.710 | 9.705 | 9.895 | 9.895 | 24,556 |
| 2025-04-09 | 9.480 | 9.815 | 9.455 | 9.625 | 9.625 | 13,897 |
| 2025-04-08 | 9.375 | 9.925 | 9.250 | 9.750 | 9.750 | 68,858 |
| 2025-04-07 | 8.910 | 9.300 | 7.640 | 9.202 | 9.202 | 35,459 |
| 2025-04-04 | 10.070 | 10.135 | 9.192 | 9.360 | 9.360 | 43,923 |
| 2025-04-03 | 10.100 | 10.425 | 10.040 | 10.145 | 10.145 | 45,894 |
| 2025-04-02 | 10.400 | 10.400 | 10.085 | 10.295 | 10.295 | 47,111 |
| 2025-04-01 | 10.275 | 10.540 | 10.070 | 10.330 | 10.330 | 73,736 |
| 2025-03-31 | 9.976 | 10.440 | 9.874 | 10.270 | 10.270 | 71,196 |
| 2025-03-28 | 10.260 | 10.260 | 9.890 | 9.980 | 9.980 | 14,369 |
| 2025-03-27 | 10.105 | 10.240 | 10.050 | 10.120 | 10.120 | 32,577 |
| 2025-03-26 | 10.190 | 10.395 | 10.160 | 10.230 | 10.230 | 58,977 |
| 2025-03-25 | 10.700 | 10.730 | 9.920 | 10.104 | 10.104 | 270,327 |
| 2025-03-24 | 10.930 | 11.310 | 10.730 | 10.765 | 10.765 | 55,515 |
| 2025-03-21 | 11.155 | 11.195 | 10.745 | 11.085 | 11.085 | 49,971 |
| 2025-03-20 | 11.530 | 11.815 | 10.945 | 11.185 | 11.185 | 56,936 |
| 2025-03-19 | 11.415 | 11.650 | 11.200 | 11.510 | 11.510 | 111,396 |
| 2025-03-18 | 10.980 | 11.195 | 10.730 | 11.150 | 11.150 | 39,382 |
| 2025-03-17 | 10.930 | 11.200 | 10.665 | 10.955 | 10.955 | 135,050 |
| 2025-03-14 | 9.796 | 10.770 | 9.796 | 10.635 | 10.635 | 96,441 |
| 2025-03-13 | 9.650 | 9.912 | 9.580 | 9.732 | 9.732 | 18,809 |
| 2025-03-12 | 9.782 | 9.782 | 9.312 | 9.728 | 9.728 | 36,935 |
| 2025-03-11 | 9.530 | 9.732 | 9.476 | 9.684 | 9.684 | 14,398 |
| 2025-03-10 | 9.762 | 9.970 | 9.504 | 9.532 | 9.532 | 70,320 |
| 2025-03-07 | 9.900 | 10.000 | 8.600 | 9.626 | 9.626 | 86,101 |
| 2025-03-06 | 10.240 | 10.460 | 9.880 | 9.956 | 9.956 | 60,116 |
| 2025-03-05 | 9.840 | 10.235 | 9.650 | 10.053 | 10.053 | 85,232 |
| 2025-03-04 | 10.025 | 10.250 | 9.558 | 9.638 | 9.638 | 150,451 |
| 2025-03-03 | 9.940 | 10.300 | 9.750 | 9.898 | 9.898 | 294,288 |
| 2025-02-28 | 9.678 | 9.924 | 9.388 | 9.424 | 9.424 | 121,945 |
| 2025-02-27 | 9.680 | 9.846 | 9.500 | 9.732 | 9.732 | 96,078 |
| 2025-02-26 | 9.570 | 9.684 | 9.428 | 9.638 | 9.638 | 142,175 |
| 2025-02-25 | 9.126 | 9.600 | 9.024 | 9.476 | 9.476 | 244,141 |
| 2025-02-24 | 9.040 | 9.124 | 8.860 | 9.030 | 9.030 | 75,185 |
| 2025-02-21 | 8.800 | 9.100 | 8.746 | 8.966 | 8.966 | 95,565 |
| 2025-02-20 | 8.840 | 9.014 | 8.746 | 8.750 | 8.750 | 93,704 |
| 2025-02-19 | 8.870 | 9.024 | 8.702 | 8.906 | 8.906 | 211,575 |
| 2025-02-18 | 8.554 | 8.844 | 8.488 | 8.630 | 8.630 | 135,905 |
| 2025-02-17 | 8.134 | 8.418 | 8.092 | 8.410 | 8.410 | 83,748 |
| 2025-02-14 | 7.938 | 8.038 | 7.816 | 7.940 | 7.940 | 44,928 |
| 2025-02-13 | 7.394 | 8.002 | 7.394 | 8.002 | 8.002 | 83,771 |
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.