Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.368 | 7.450 | 7.338 | 7.382 | 7.382 | 19,615 |
| 2025-02-11 | 7.354 | 7.432 | 7.234 | 7.386 | 7.386 | 30,621 |
| 2025-02-10 | 7.348 | 7.500 | 7.282 | 7.294 | 7.294 | 20,189 |
| 2025-02-07 | 7.320 | 7.420 | 7.180 | 7.316 | 7.316 | 50,995 |
| 2025-02-06 | 7.618 | 7.628 | 7.344 | 7.372 | 7.372 | 94,274 |
| 2025-02-05 | 7.862 | 8.026 | 7.550 | 7.566 | 7.566 | 243,074 |
| 2025-02-04 | 7.710 | 7.752 | 7.520 | 7.594 | 7.594 | 24,365 |
| 2025-02-03 | 7.356 | 7.680 | 7.302 | 7.680 | 7.680 | 33,276 |
| 2025-01-31 | 7.436 | 7.550 | 7.418 | 7.498 | 7.498 | 18,804 |
| 2025-01-30 | 7.444 | 7.568 | 7.442 | 7.448 | 7.448 | 18,941 |
| 2025-01-29 | 7.370 | 7.440 | 7.284 | 7.400 | 7.400 | 24,315 |
| 2025-01-28 | 7.600 | 7.600 | 7.294 | 7.341 | 7.341 | 67,660 |
| 2025-01-27 | 7.250 | 7.530 | 6.990 | 7.484 | 7.484 | 48,912 |
| 2025-01-24 | 7.542 | 7.542 | 7.266 | 7.276 | 7.276 | 18,670 |
| 2025-01-23 | 7.262 | 7.572 | 7.262 | 7.460 | 7.460 | 14,246 |
| 2025-01-22 | 7.400 | 7.416 | 7.306 | 7.416 | 7.416 | 19,702 |
| 2025-01-21 | 7.178 | 7.366 | 7.124 | 7.354 | 7.354 | 18,895 |
| 2025-01-20 | 7.354 | 7.528 | 7.242 | 7.242 | 7.242 | 29,655 |
| 2025-01-17 | 7.380 | 7.540 | 7.346 | 7.374 | 7.374 | 30,561 |
| 2025-01-16 | 7.330 | 7.526 | 7.330 | 7.450 | 7.450 | 25,364 |
| 2025-01-15 | 7.474 | 7.576 | 7.302 | 7.410 | 7.410 | 63,010 |
| 2025-01-14 | 7.536 | 7.570 | 7.306 | 7.448 | 7.448 | 68,726 |
| 2025-01-13 | 7.604 | 7.692 | 7.250 | 7.412 | 7.412 | 79,914 |
| 2025-01-10 | 7.640 | 7.840 | 7.580 | 7.656 | 7.656 | 85,710 |
| 2025-01-09 | 7.578 | 7.688 | 7.578 | 7.638 | 7.638 | 36,757 |
| 2025-01-08 | 7.386 | 7.678 | 7.360 | 7.610 | 7.610 | 96,765 |
| 2025-01-07 | 7.132 | 7.378 | 7.132 | 7.378 | 7.378 | 70,544 |
| 2025-01-06 | 6.916 | 7.062 | 6.846 | 7.058 | 7.058 | 55,223 |
| 2025-01-03 | 6.926 | 6.934 | 6.800 | 6.934 | 6.934 | 20,524 |
| 2025-01-02 | 6.936 | 6.968 | 6.878 | 6.920 | 6.920 | 24,524 |
| 2024-12-30 | 6.872 | 6.930 | 6.760 | 6.930 | 6.930 | 27,861 |
| 2024-12-27 | 6.864 | 6.928 | 6.848 | 6.866 | 6.866 | 22,182 |
| 2024-12-23 | 6.806 | 6.934 | 6.796 | 6.844 | 6.844 | 28,674 |
| 2024-12-20 | 6.826 | 6.842 | 6.708 | 6.810 | 6.810 | 31,181 |
| 2024-12-19 | 6.748 | 6.866 | 6.716 | 6.850 | 6.850 | 73,439 |
| 2024-12-18 | 6.764 | 6.914 | 6.722 | 6.828 | 6.828 | 40,101 |
| 2024-12-17 | 6.838 | 6.844 | 6.714 | 6.762 | 6.762 | 30,623 |
| 2024-12-16 | 6.896 | 6.896 | 6.748 | 6.780 | 6.780 | 27,413 |
| 2024-12-13 | 6.862 | 6.862 | 6.700 | 6.754 | 6.754 | 42,779 |
| 2024-12-12 | 6.920 | 6.920 | 6.692 | 6.710 | 6.710 | 30,082 |
| 2024-12-11 | 6.700 | 6.758 | 6.642 | 6.750 | 6.750 | 45,527 |
| 2024-12-10 | 6.658 | 6.806 | 6.598 | 6.678 | 6.678 | 30,028 |
| 2024-12-09 | 6.688 | 6.738 | 6.542 | 6.656 | 6.656 | 96,117 |
| 2024-12-06 | 6.584 | 6.742 | 6.572 | 6.612 | 6.612 | 216,411 |
| 2024-12-05 | 6.100 | 6.618 | 6.060 | 6.594 | 6.594 | 122,492 |
| 2024-12-04 | 5.954 | 6.162 | 5.954 | 6.070 | 6.070 | 63,869 |
| 2024-12-03 | 5.940 | 5.966 | 5.854 | 5.948 | 5.948 | 17,597 |
| 2024-12-02 | 5.916 | 5.992 | 5.880 | 5.920 | 5.920 | 23,546 |
| 2024-11-29 | 5.806 | 5.982 | 5.792 | 5.940 | 5.940 | 55,871 |
| 2024-11-28 | 5.744 | 5.878 | 5.706 | 5.800 | 5.800 | 25,573 |
| 2024-11-27 | 5.790 | 5.790 | 5.690 | 5.750 | 5.750 | 7,593 |
| 2024-11-26 | 5.762 | 5.872 | 5.718 | 5.778 | 5.778 | 17,096 |
| 2024-11-25 | 5.738 | 5.814 | 5.702 | 5.766 | 5.766 | 94,323 |
| 2024-11-22 | 5.706 | 5.818 | 5.580 | 5.696 | 5.696 | 119,724 |
| 2024-11-21 | 5.656 | 5.696 | 5.612 | 5.696 | 5.696 | 46,683 |
| 2024-11-20 | 5.680 | 5.818 | 5.580 | 5.646 | 5.646 | 90,869 |
| 2024-11-19 | 5.650 | 5.664 | 5.484 | 5.650 | 5.650 | 62,727 |
| 2024-11-18 | 5.750 | 5.776 | 5.540 | 5.650 | 5.650 | 80,712 |
| 2024-11-15 | 5.716 | 5.884 | 5.590 | 5.730 | 5.730 | 303,420 |
| 2024-11-14 | 5.632 | 5.764 | 5.520 | 5.604 | 5.604 | 174,363 |
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.