Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	24.920	24.920	24.460	24.460	23.779	1,800
2025-09-30	24.840	24.880	24.780	24.880	24.187	20,700
2025-09-24	25.080	25.080	24.840	24.860	24.168	4,600
2025-09-19	25.800	25.800	25.240	25.500	24.790	4,600
2025-09-18	25.500	25.620	25.380	25.480	24.770	41,500
2025-09-16	24.540	24.900	24.540	24.900	24.207	20,600
2025-09-15	24.260	24.760	24.260	24.760	24.070	22,000
2025-09-12	24.340	24.340	24.200	24.280	23.604	25,100
2025-09-11	24.280	24.280	24.020	24.100	23.429	83,200
2025-09-10	24.280	24.420	24.100	24.220	23.545	2,900
2025-09-09	24.300	24.420	24.280	24.420	23.740	500
2025-09-08	24.360	24.360	24.100	24.360	23.682	10,300
2025-08-29	25.120	25.140	24.680	24.680	23.993	800
2025-08-28	24.720	25.000	24.720	25.000	24.304	3,500
2025-08-27	24.960	24.960	24.740	24.920	24.226	900
2025-08-26	24.980	24.980	24.960	24.960	24.265	600
2025-08-25	24.800	25.000	24.760	25.000	24.304	5,000
2025-08-20	25.000	25.000	24.560	24.600	23.915	400
2025-08-19	24.920	24.920	24.920	24.920	24.226	400
2025-08-18	24.800	24.920	24.720	24.920	24.226	600
2025-08-14	24.840	24.840	24.720	24.800	24.109	10,200
2025-08-11	25.000	25.200	24.920	24.920	24.226	19,400
2025-08-08	24.760	24.800	24.760	24.800	24.109	2,400
2025-07-24	25.400	25.400	24.600	24.850	24.158	39,900
2025-07-23	24.250	24.600	24.250	24.450	23.769	14,600
2025-07-21	24.300	24.300	24.300	24.300	23.623	1,600
2025-07-18	24.300	24.300	24.300	24.300	23.623	800
2025-07-17	24.650	24.650	24.300	24.500	23.818	12,200
2025-07-16	24.750	24.900	24.750	24.900	24.207	2,000
2025-07-15	24.950	25.300	24.950	25.300	24.595	20,100
2025-07-11	25.600	25.750	25.500	25.750	25.033	9,100
2025-07-10	26.200	26.200	25.650	25.650	24.936	6,300
2025-07-08	26.050	26.150	25.950	26.150	25.422	23,300
2025-07-07	25.700	26.100	25.600	25.800	25.081	51,700
2025-07-04	25.900	26.000	25.750	25.950	25.227	3,000
2025-07-03	25.500	25.800	25.500	25.750	25.033	40,200
2025-07-02	25.650	25.650	24.750	25.500	24.790	108,600
2025-06-30	24.300	25.000	23.650	24.900	24.207	32,400
2025-06-27	24.250	24.300	23.500	24.300	23.623	59,200
2025-06-26	24.200	24.200	23.700	24.200	23.526	59,700
2025-06-25	24.000	24.250	23.700	24.000	23.332	40,100
2025-06-24	24.100	24.200	23.500	24.000	23.332	24,100
2025-06-20	23.950	24.100	22.800	24.100	23.429	89,000
2025-06-19	23.900	24.050	23.450	23.700	23.040	5,600
2025-06-18	24.200	24.400	23.950	24.050	23.380	8,500
2025-06-17	24.400	24.500	24.050	24.500	23.818	9,500
2025-06-13	25.150	25.250	24.900	25.100	23.527	1,900
2025-06-12	26.200	26.200	25.350	25.350	23.762	89,800
2025-06-11	25.050	25.750	25.000	25.750	24.136	79,100
2025-06-10	24.700	24.950	24.550	24.950	23.387	39,500
2025-06-09	24.300	24.700	24.300	24.700	23.152	26,500
2025-06-06	24.500	24.800	24.400	24.800	23.246	164,100
2025-06-05	24.650	24.650	24.300	24.300	22.777	67,700
2025-06-04	24.150	24.400	24.050	24.300	22.777	103,600
2025-06-03	24.000	24.400	24.000	24.000	22.496	17,700
2025-06-02	25.000	25.050	24.000	24.750	23.199	258,900
2025-05-30	24.750	24.750	24.250	24.500	22.965	240,600
2025-05-29	24.900	24.950	24.500	24.750	23.199	224,000
2025-05-28	25.650	25.650	23.400	25.100	23.527	289,500
2025-05-27	23.950	24.200	23.500	23.900	22.402	419,000

← NewerPage 4 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.