Fincantieri SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.720 | 5.780 | 5.558 | 5.688 | 5.688 | 101,288 |
| 2024-11-12 | 5.810 | 5.850 | 5.600 | 5.708 | 5.708 | 219,987 |
| 2024-11-11 | 5.468 | 5.800 | 5.438 | 5.780 | 5.780 | 246,252 |
| 2024-11-08 | 5.398 | 5.426 | 5.320 | 5.398 | 5.398 | 94,221 |
| 2024-11-07 | 5.238 | 5.398 | 5.238 | 5.388 | 5.388 | 101,207 |
| 2024-11-06 | 5.226 | 5.314 | 5.162 | 5.192 | 5.192 | 95,152 |
| 2024-11-05 | 5.160 | 5.206 | 5.122 | 5.162 | 5.162 | 74,046 |
| 2024-11-04 | 5.266 | 5.276 | 5.182 | 5.196 | 5.196 | 69,083 |
| 2024-11-01 | 5.160 | 5.296 | 5.160 | 5.252 | 5.252 | 146,744 |
| 2024-10-31 | 4.861 | 5.184 | 4.861 | 5.116 | 5.116 | 190,923 |
| 2024-10-30 | 4.900 | 4.959 | 4.895 | 4.956 | 4.956 | 72,636 |
| 2024-10-29 | 4.917 | 4.959 | 4.859 | 4.923 | 4.923 | 82,813 |
| 2024-10-28 | 4.947 | 4.955 | 4.880 | 4.885 | 4.885 | 55,773 |
| 2024-10-25 | 4.801 | 4.952 | 4.801 | 4.927 | 4.927 | 122,797 |
| 2024-10-24 | 4.858 | 4.858 | 4.760 | 4.790 | 4.790 | 137,312 |
| 2024-10-23 | 5.100 | 5.158 | 4.820 | 4.847 | 4.847 | 372,791 |
| 2024-10-22 | 4.910 | 5.088 | 4.889 | 5.016 | 5.016 | 79,999 |
| 2024-10-21 | 5.016 | 5.026 | 4.890 | 4.917 | 4.917 | 30,591 |
| 2024-10-18 | 4.939 | 5.004 | 4.937 | 4.981 | 4.981 | 15,834 |
| 2024-10-17 | 4.917 | 5.008 | 4.908 | 4.935 | 4.935 | 39,339 |
| 2024-10-16 | 4.856 | 4.897 | 4.854 | 4.875 | 4.875 | 19,381 |
| 2024-10-15 | 4.899 | 4.932 | 4.846 | 4.893 | 4.893 | 18,696 |
| 2024-10-14 | 4.860 | 4.941 | 4.860 | 4.881 | 4.881 | 45,127 |
| 2024-10-11 | 4.843 | 4.869 | 4.800 | 4.842 | 4.842 | 32,846 |
| 2024-10-10 | 4.891 | 4.930 | 4.826 | 4.833 | 4.833 | 53,108 |
| 2024-10-09 | 4.758 | 4.903 | 4.716 | 4.880 | 4.880 | 70,389 |
| 2024-10-08 | 4.762 | 4.812 | 4.682 | 4.747 | 4.747 | 15,291 |
| 2024-10-07 | 4.738 | 4.770 | 4.673 | 4.768 | 4.768 | 12,703 |
| 2024-10-04 | 4.604 | 4.725 | 4.604 | 4.713 | 4.713 | 21,532 |
| 2024-10-03 | 4.739 | 4.740 | 4.604 | 4.616 | 4.616 | 72,298 |
| 2024-10-02 | 4.640 | 4.756 | 4.640 | 4.711 | 4.711 | 49,845 |
| 2024-10-01 | 4.681 | 4.691 | 4.609 | 4.609 | 4.609 | 33,476 |
| 2024-09-30 | 4.743 | 4.743 | 4.620 | 4.682 | 4.682 | 65,588 |
| 2024-09-27 | 4.780 | 4.800 | 4.710 | 4.734 | 4.734 | 34,045 |
| 2024-09-26 | 4.774 | 4.787 | 4.745 | 4.763 | 4.763 | 18,157 |
| 2024-09-25 | 4.737 | 4.775 | 4.701 | 4.749 | 4.749 | 19,382 |
| 2024-09-24 | 4.747 | 4.750 | 4.670 | 4.720 | 4.720 | 47,911 |
| 2024-09-23 | 4.738 | 4.738 | 4.674 | 4.722 | 4.722 | 5,941 |
| 2024-09-20 | 4.800 | 4.820 | 4.723 | 4.723 | 4.723 | 14,423 |
| 2024-09-19 | 4.665 | 4.852 | 4.655 | 4.850 | 4.850 | 61,189 |
| 2024-09-18 | 4.610 | 4.655 | 4.600 | 4.639 | 4.639 | 10,325 |
| 2024-09-17 | 4.635 | 4.708 | 4.629 | 4.635 | 4.635 | 48,153 |
| 2024-09-16 | 4.622 | 4.669 | 4.605 | 4.644 | 4.644 | 15,327 |
| 2024-09-13 | 4.496 | 4.669 | 4.477 | 4.645 | 4.645 | 29,974 |
| 2024-09-12 | 4.519 | 4.533 | 4.421 | 4.448 | 4.448 | 23,273 |
| 2024-09-11 | 4.501 | 4.559 | 4.410 | 4.425 | 4.425 | 46,552 |
| 2024-09-10 | 4.551 | 4.579 | 4.480 | 4.498 | 4.498 | 51,607 |
| 2024-09-09 | 4.605 | 4.605 | 4.531 | 4.572 | 4.572 | 18,521 |
| 2024-09-06 | 4.625 | 4.650 | 4.553 | 4.557 | 4.557 | 41,007 |
| 2024-09-05 | 4.740 | 4.740 | 4.636 | 4.660 | 4.660 | 59,452 |
| 2024-09-04 | 4.601 | 4.706 | 4.597 | 4.687 | 4.687 | 64,000 |
| 2024-09-03 | 4.794 | 4.809 | 4.668 | 4.670 | 4.670 | 127,890 |
| 2024-09-02 | 5.040 | 5.040 | 4.744 | 4.778 | 4.778 | 143,566 |
| 2024-08-30 | 5.042 | 5.108 | 5.024 | 5.050 | 5.050 | 32,359 |
| 2024-08-29 | 5.006 | 5.074 | 4.990 | 5.042 | 5.042 | 85,941 |
| 2024-08-28 | 5.092 | 5.106 | 4.991 | 5.004 | 5.004 | 61,443 |
| 2024-08-27 | 5.050 | 5.062 | 5.000 | 5.002 | 5.002 | 25,078 |
| 2024-08-23 | 4.974 | 5.090 | 4.974 | 5.056 | 5.056 | 44,903 |
| 2024-08-22 | 5.050 | 5.050 | 4.957 | 4.991 | 4.991 | 31,452 |
| 2024-08-21 | 4.990 | 5.046 | 4.990 | 5.032 | 5.032 | 13,867 |
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.