Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	23.950	24.200	23.500	23.900	22.402	419,000
2025-05-26	23.950	24.000	23.450	23.650	22.168	155,200
2025-05-23	24.000	24.000	23.200	23.700	22.215	134,800
2025-05-22	23.800	23.800	23.200	23.300	21.840	126,800
2025-05-21	23.500	23.500	23.050	23.350	21.887	213,100
2025-05-20	23.050	23.400	22.950	23.400	21.934	69,200
2025-05-19	23.200	23.850	22.800	23.050	21.606	48,000
2025-05-15	23.200	23.200	23.200	23.200	21.746	200
2025-05-14	24.200	24.200	23.400	23.450	21.981	42,500
2025-05-13	23.150	23.150	23.100	23.150	21.699	1,900
2025-05-12	23.200	23.250	23.150	23.150	21.699	6,100
2025-05-09	22.000	22.000	22.000	22.000	20.621	200
2025-05-08	23.050	23.050	22.000	22.000	20.621	10,400
2025-05-06	20.250	20.250	20.250	20.250	18.981	5,000
2025-04-25	19.700	19.700	19.700	19.700	18.466	700
2025-04-23	19.700	19.700	19.700	19.700	18.466	200
2025-04-16	19.600	19.600	19.500	19.500	18.278	10,000
2025-04-08	19.280	19.500	19.280	19.500	18.278	1,700
2025-04-07	19.280	19.320	18.300	18.300	17.153	12,200
2025-04-03	20.950	20.950	20.850	20.950	19.637	5,500
2025-04-02	21.600	21.600	21.000	21.000	19.684	3,000
2025-04-01	20.900	21.000	20.900	21.000	19.684	500
2025-03-31	21.350	21.350	21.050	21.050	19.731	3,600
2025-03-28	22.200	22.200	21.850	21.850	20.481	1,100
2025-03-26	22.350	22.600	22.000	22.600	21.184	10,800
2025-03-25	22.350	22.350	22.350	22.350	20.950	300
2025-03-24	22.600	22.600	22.300	22.350	20.950	3,100
2025-03-21	22.700	22.700	22.700	22.700	21.278	700
2025-03-20	22.800	23.000	22.700	22.700	21.278	36,200
2025-03-19	23.100	23.300	22.900	23.300	21.840	10,200
2025-03-18	23.100	23.100	22.750	22.750	21.324	34,000
2025-03-17	22.850	23.000	22.800	23.000	21.559	3,900
2025-03-14	22.700	22.700	22.250	22.450	21.043	1,500
2025-03-13	23.000	23.100	22.700	23.100	21.653	8,700
2025-03-12	22.850	22.900	22.850	22.900	21.465	900
2025-03-11	22.850	22.850	22.700	22.750	21.324	15,900
2025-03-10	23.100	23.150	22.900	23.150	21.699	24,500
2025-03-07	23.000	23.200	22.950	23.200	21.746	700
2025-03-06	22.850	23.200	22.800	23.200	21.746	29,600
2025-03-05	22.750	22.750	22.700	22.700	21.278	500
2025-03-04	22.650	22.750	22.650	22.750	21.324	500
2025-03-03	23.050	23.050	23.000	23.050	21.606	600
2025-02-27	23.250	23.700	23.200	23.650	22.168	53,400
2025-02-26	23.100	23.150	22.850	23.150	21.699	4,600
2025-02-25	22.800	22.800	22.750	22.800	21.371	4,400
2025-02-24	22.900	23.050	22.800	22.950	21.512	17,600
2025-02-21	22.700	22.700	22.700	22.700	21.278	1,000
2025-02-20	23.050	23.050	23.000	23.000	21.559	13,700
2025-02-19	23.350	23.350	22.750	22.750	21.324	23,700
2025-02-18	23.300	23.300	23.200	23.200	21.746	2,200
2025-02-17	23.500	23.550	23.400	23.550	22.074	38,000
2025-02-14	23.700	23.700	23.500	23.550	22.074	33,800
2025-02-13	23.650	23.800	23.650	23.800	22.309	14,700
2025-02-12	23.600	23.650	23.500	23.600	22.121	35,500
2025-02-11	23.050	23.100	23.000	23.100	21.653	200
2025-02-10	23.350	23.350	22.800	23.300	21.840	1,800
2025-02-07	23.400	23.400	22.700	23.300	21.840	3,500
2025-02-06	23.000	23.000	23.000	23.000	21.559	100
2025-02-05	23.200	23.300	23.100	23.100	21.653	12,800
2025-02-04	23.350	23.650	22.750	22.750	21.324	9,100

← NewerPage 5 of 16 · 919 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.