Ferretti SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	23.650	23.850	23.650	23.850	22.356	32,900
2025-01-27	23.550	23.850	23.550	23.650	22.168	129,900
2025-01-24	23.600	23.600	23.250	23.500	22.027	173,700
2025-01-23	23.250	23.350	23.150	23.250	21.793	122,700
2025-01-22	23.500	23.550	22.950	23.200	21.746	47,700
2025-01-21	23.050	23.050	22.450	22.950	21.512	98,700
2025-01-20	23.000	23.000	22.800	22.800	21.371	6,300
2025-01-17	23.100	23.100	22.400	22.600	21.184	400
2025-01-16	23.150	23.150	23.100	23.150	21.699	74,900
2025-01-15	23.000	23.000	22.700	22.800	21.371	44,500
2025-01-14	22.950	22.950	22.250	22.800	21.371	75,000
2025-01-13	22.900	23.100	22.800	22.800	21.371	29,200
2025-01-10	22.700	22.950	22.550	22.550	21.137	1,300
2025-01-09	23.050	23.050	22.000	22.650	21.231	42,500
2025-01-07	22.700	22.700	22.350	22.350	20.950	60,600
2025-01-06	22.400	22.400	22.200	22.200	20.809	16,500
2025-01-03	22.700	22.700	22.500	22.700	21.278	6,300
2024-12-31	22.650	22.650	22.650	22.650	21.231	100
2024-12-23	22.550	22.550	22.550	22.550	21.137	800
2024-12-20	22.400	23.300	21.850	23.300	21.840	15,000
2024-12-19	23.050	23.300	22.950	23.300	21.840	37,900
2024-12-18	23.150	23.300	23.150	23.200	21.746	50,500
2024-12-17	23.400	23.400	21.000	23.150	21.699	284,800
2024-12-16	23.800	23.900	23.150	23.600	22.121	67,800
2024-12-13	23.250	23.400	23.150	23.200	21.746	37,300
2024-12-12	23.300	23.350	22.500	23.300	21.840	194,300
2024-12-11	23.400	23.400	23.100	23.200	21.746	31,000
2024-12-10	22.500	22.500	22.500	22.500	21.090	1,200
2024-12-09	22.700	22.950	22.700	22.950	21.512	8,400
2024-12-06	23.000	23.100	22.100	23.100	21.653	76,000
2024-12-05	23.000	23.000	22.000	22.950	21.512	64,100
2024-12-04	22.800	22.800	22.750	22.750	21.324	57,100
2024-12-03	22.500	22.500	21.000	21.050	19.731	13,928
2024-11-28	22.850	22.850	22.850	22.850	21.418	1,800
2024-11-27	23.300	23.600	22.300	22.650	21.231	27,100
2024-11-26	22.500	22.500	22.000	22.250	20.856	7,764
2024-11-25	23.200	23.200	21.700	21.700	20.340	2,500
2024-11-22	21.750	21.750	21.000	21.000	19.684	1,600
2024-11-21	22.050	22.050	21.900	21.900	20.528	800
2024-11-20	22.700	22.700	22.300	22.300	20.903	2,500
2024-11-18	23.000	23.200	22.300	22.350	20.950	36,600
2024-11-15	22.700	22.750	22.350	22.400	20.996	1,000
2024-11-13	21.750	23.650	21.750	22.600	21.184	800
2024-11-12	23.700	23.700	23.100	23.100	21.653	3,200
2024-11-11	24.400	24.550	24.300	24.400	22.871	18,400
2024-11-08	24.350	25.000	23.700	24.000	22.496	140,200
2024-11-07	22.800	23.400	22.050	22.800	21.371	70,000
2024-11-06	23.000	23.000	21.600	22.650	21.231	66,000
2024-11-05	23.700	23.700	22.250	22.250	20.856	7,300
2024-11-04	22.550	22.800	22.100	22.400	20.996	29,400
2024-11-01	22.800	23.000	22.100	22.300	20.903	7,700
2024-10-30	23.700	23.800	22.950	23.500	22.027	16,600
2024-10-29	23.800	23.800	21.000	23.500	22.027	148,300
2024-10-28	22.950	22.950	21.000	21.000	19.684	3,400
2024-10-24	23.800	23.800	23.100	23.200	21.746	10,400
2024-10-23	24.550	24.550	23.600	23.700	22.215	2,600
2024-10-22	24.300	24.300	24.200	24.200	22.684	10,300
2024-10-21	24.200	25.100	24.200	24.900	23.340	86,200
2024-10-18	24.200	24.200	23.700	24.100	22.590	50,500
2024-10-17	23.800	24.000	23.600	23.750	22.262	92,200

← NewerPage 6 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.