Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-24	35.580	35.600	35.580	35.580	34.589	8,800
2026-02-20	35.840	36.980	35.840	36.980	35.950	4,700
2026-02-13	34.560	37.240	34.560	36.980	35.950	1,300
2026-02-12	37.720	37.740	37.040	37.040	36.008	2,000
2026-02-09	35.800	36.000	35.800	36.000	34.997	800
2026-02-06	31.020	36.000	31.020	36.000	34.997	900
2026-02-05	33.660	36.200	31.660	36.000	34.997	7,600
2026-02-04	32.820	35.060	32.820	35.000	34.025	10,400
2026-02-02	35.140	35.160	32.720	35.160	34.181	14,100
2026-01-29	35.160	35.160	35.160	35.160	34.181	5,000
2026-01-27	35.500	35.980	34.620	34.800	33.831	22,900
2026-01-26	37.700	37.780	35.520	35.520	34.531	6,200
2026-01-23	40.000	40.400	36.860	37.800	36.747	39,200
2026-01-22	35.200	40.000	35.080	40.000	38.886	29,000
2026-01-21	33.300	34.000	32.020	34.000	33.053	45,400
2026-01-20	32.520	32.520	32.520	32.520	31.614	900
2026-01-19	32.400	32.600	32.200	32.500	31.595	78,100
2026-01-16	32.260	32.260	30.940	32.100	31.206	108,700
2026-01-15	32.800	32.800	30.120	31.340	30.467	5,800
2026-01-14	32.580	33.100	32.580	33.100	32.178	9,600
2026-01-13	31.440	32.080	31.440	32.000	31.109	27,300
2026-01-12	30.120	30.140	29.460	30.000	29.165	161,000
2026-01-09	29.460	29.460	29.460	29.460	28.640	300
2026-01-07	28.440	29.000	28.440	28.660	27.862	4,100
2026-01-06	27.780	27.900	27.780	27.900	27.123	4,100
2026-01-02	27.740	27.740	27.700	27.720	26.948	3,500
2025-12-29	27.160	27.160	27.160	27.160	26.404	100
2025-12-24	27.120	27.180	24.000	27.120	26.365	63
2025-12-23	27.120	27.120	27.120	27.120	26.365	1,700
2025-12-22	27.340	27.340	27.280	27.300	26.540	2,300
2025-12-15	26.880	26.880	26.880	26.880	26.131	200
2025-12-03	25.980	26.020	25.980	26.020	25.295	500
2025-12-02	25.860	25.860	25.800	25.800	25.081	1,100
2025-12-01	25.520	25.980	25.460	25.460	24.751	2,000
2025-11-28	25.340	25.340	25.340	25.340	24.634	1,000
2025-11-27	24.980	25.000	24.960	24.960	24.265	600
2025-11-24	24.060	24.060	24.060	24.060	23.390	200
2025-11-17	24.100	24.100	24.080	24.080	23.409	1,200
2025-11-14	24.300	24.320	23.500	23.500	22.846	300
2025-11-12	24.380	24.780	24.040	24.580	23.895	500
2025-11-11	24.380	24.380	24.380	24.380	23.701	200
2025-11-05	24.400	24.600	24.400	24.420	23.740	5,500
2025-11-04	24.400	24.400	24.000	24.100	23.429	2,100
2025-10-28	26.300	26.300	26.220	26.220	25.490	8,000
2025-10-27	25.540	25.540	25.540	25.540	24.829	2,000
2025-10-24	25.460	25.460	25.460	25.460	24.751	300
2025-10-23	25.260	25.380	25.260	25.380	24.673	400
2025-10-22	25.020	25.020	25.020	25.020	24.323	1,700
2025-10-21	24.600	24.620	24.600	24.620	23.934	800
2025-10-20	24.580	24.740	24.580	24.740	24.051	1,400
2025-10-17	24.520	24.540	24.500	24.540	23.857	5,100
2025-10-16	25.460	25.620	24.920	24.920	24.226	20,000
2025-10-15	26.000	26.200	26.000	26.200	25.470	5,100
2025-10-14	26.020	26.280	25.760	26.200	25.470	87,400
2025-10-13	24.280	25.520	24.140	25.440	24.732	254,600
2025-10-10	24.220	24.600	24.120	24.300	23.623	764,900
2025-10-09	24.540	24.540	24.080	24.480	23.798	303,000
2025-10-08	24.340	24.340	24.220	24.280	23.604	99,700
2025-10-06	25.380	25.400	24.760	24.800	24.109	239,600
2025-10-03	24.480	24.500	24.280	24.440	23.759	8,300

← NewerPage 3 of 16 · 918 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.