Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.500	36.000	35.500	36.000	36.000	0
2026-07-27	35.500	36.000	35.500	36.000	36.000	0
2026-07-24	35.500	36.000	35.500	36.000	36.000	0
2026-07-23	35.500	35.500	34.980	34.980	34.980	0
2026-07-22	35.500	35.500	35.000	35.000	35.000	0
2026-07-21	35.500	35.500	33.000	33.000	33.000	0
2026-07-20	35.500	35.500	33.000	33.000	33.000	0
2026-07-17	35.500	35.500	33.000	33.000	33.000	0
2026-07-16	35.500	35.500	33.000	33.000	33.000	0
2026-07-15	35.500	35.500	33.000	33.000	33.000	0
2026-07-14	35.500	35.500	33.000	33.000	33.000	0
2026-07-13	35.500	35.500	33.000	33.000	33.000	0
2026-07-10	35.500	35.500	33.000	33.000	33.000	0
2026-07-09	35.500	35.500	33.000	33.000	33.000	0
2026-07-08	35.500	35.500	33.480	33.480	33.480	0
2026-07-07	35.500	35.500	33.480	33.480	33.480	0
2026-07-06	35.500	35.500	33.480	33.480	33.480	0
2026-07-03	35.500	35.500	33.480	33.480	33.480	0
2026-07-02	35.500	35.500	33.480	33.480	33.480	0
2026-06-30	35.500	35.500	34.380	34.380	34.380	0
2026-06-29	35.500	35.500	34.380	34.380	34.380	0
2026-06-26	35.500	35.500	34.380	34.380	34.380	0
2026-06-25	35.500	35.500	34.380	34.380	34.380	0
2026-06-24	35.500	35.500	34.380	34.380	34.380	0
2026-06-23	35.500	35.500	34.380	34.380	34.380	0
2026-06-22	35.500	35.500	34.380	34.380	34.380	0
2026-06-18	35.500	35.500	34.400	34.400	34.400	0
2026-06-12	35.500	35.500	35.500	35.500	34.511	100
2026-06-01	35.900	35.900	35.900	35.900	34.900	300
2026-05-18	36.000	36.000	36.000	36.000	34.997	2,000
2026-05-15	37.580	37.600	37.580	37.600	36.553	20,600
2026-04-28	38.980	38.980	38.960	38.960	37.875	6,900
2026-04-23	39.500	39.500	39.500	39.500	38.400	10,000
2026-04-20	39.600	39.600	39.580	39.580	38.478	9,000
2026-04-17	39.800	39.800	39.600	39.600	38.497	20,600
2026-04-13	40.500	40.500	40.500	40.500	39.372	29,100
2026-04-10	41.200	41.200	41.100	41.100	39.955	34,500
2026-04-09	41.200	41.200	41.200	41.200	40.053	15,000
2026-04-08	41.180	41.200	41.180	41.200	40.053	1,740,100
2026-04-02	41.080	41.220	41.080	41.180	40.033	20,800
2026-04-01	38.000	41.200	37.600	41.000	39.858	81,500
2026-03-31	38.400	40.080	38.400	40.080	38.964	44,900
2026-03-30	37.800	38.500	34.580	38.500	37.428	28,100
2026-03-27	36.000	38.000	36.000	37.900	36.844	2,100
2026-03-26	35.000	36.000	34.920	36.000	34.997	8,100
2026-03-25	36.000	37.000	35.600	36.500	35.483	2,600
2026-03-24	37.900	38.280	36.800	36.800	35.775	34,300
2026-03-23	36.000	39.780	36.000	39.600	38.497	15,800
2026-03-20	36.000	38.000	36.000	37.880	36.825	35,700
2026-03-19	35.020	38.000	33.420	35.980	34.978	47,200
2026-03-18	35.000	38.000	34.900	37.900	36.844	31,600
2026-03-17	36.000	36.000	33.260	35.000	34.025	70,100
2026-03-16	36.800	37.000	34.000	36.000	34.997	7,300
2026-03-13	35.200	37.500	35.200	37.000	35.970	2,500
2026-03-10	34.400	34.400	34.400	34.400	33.442	500
2026-03-09	34.460	37.000	34.460	34.480	33.520	1,500
2026-03-06	34.500	34.500	34.480	34.480	33.520	1,700
2026-02-27	35.620	35.620	35.620	35.620	34.628	12,000
2026-02-26	36.000	36.000	35.980	36.000	34.997	7,100
2026-02-25	35.000	35.560	34.800	34.800	33.831	29,000

← NewerPage 2 of 3 · 168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.9675 HKD
2025-06-16	0.8796 HKD
2024-06-24	0.8532 HKD
2024-06-21	0.0970 HKD
2023-05-22	0.4927 HKD
2022-05-30	0.1645 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.