Fincantieri S.p.A. (BIT:FCT)
Italy · Delayed Price · Currency is EUR 17.43
+0.49 (2.89%)
Aug 22, 2025, 5:35 PM CET
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.95 | 17.58 | 16.93 | 17.43 | 17.43 | 2.89% | 2,125,371 |
| Aug 21, 2025 | 16.61 | 17.12 | 16.56 | 16.94 | 16.94 | 2.29% | 2,040,626 |
| Aug 20, 2025 | 16.36 | 16.63 | 16.17 | 16.56 | 16.56 | 0.12% | 1,826,558 |
| Aug 19, 2025 | 18.14 | 18.17 | 16.54 | 16.54 | 16.54 | -10.11% | 5,271,369 |
| Aug 18, 2025 | 17.91 | 18.54 | 17.83 | 18.40 | 18.40 | 3.84% | 1,732,011 |
| Aug 14, 2025 | 18.19 | 18.43 | 17.65 | 17.72 | 17.72 | -2.48% | 1,590,307 |
| Aug 13, 2025 | 17.20 | 18.38 | 17.15 | 18.17 | 18.17 | 7.07% | 3,383,800 |
| Aug 12, 2025 | 16.90 | 17.14 | 16.66 | 16.97 | 16.97 | 1.13% | 962,928 |
| Aug 11, 2025 | 16.55 | 16.86 | 16.23 | 16.78 | 16.78 | 0.06% | 1,096,804 |
| Aug 8, 2025 | 16.60 | 17.29 | 16.46 | 16.77 | 16.77 | 1.02% | 1,913,850 |
| Aug 7, 2025 | 17.40 | 17.49 | 16.41 | 16.60 | 16.60 | -4.87% | 2,191,200 |
| Aug 6, 2025 | 17.67 | 17.92 | 17.20 | 17.45 | 17.45 | -0.29% | 1,433,182 |
| Aug 5, 2025 | 16.89 | 17.50 | 16.70 | 17.50 | 17.50 | 4.35% | 1,712,355 |
| Aug 4, 2025 | 16.20 | 17.07 | 16.12 | 16.77 | 16.77 | 4.23% | 1,378,585 |
| Aug 1, 2025 | 16.89 | 17.04 | 15.89 | 16.09 | 16.09 | -5.41% | 1,808,815 |
| Jul 31, 2025 | 16.98 | 17.21 | 16.30 | 17.01 | 17.01 | 1.37% | 2,261,467 |
| Jul 30, 2025 | 16.11 | 16.88 | 15.95 | 16.78 | 16.78 | 3.39% | 1,651,589 |
| Jul 29, 2025 | 16.15 | 16.39 | 16.07 | 16.23 | 16.23 | 0.56% | 1,195,981 |
| Jul 28, 2025 | 16.54 | 16.57 | 15.88 | 16.14 | 16.14 | -2.42% | 1,307,228 |
| Jul 25, 2025 | 16.91 | 17.04 | 16.46 | 16.54 | 16.54 | -1.61% | 1,053,187 |
| Jul 24, 2025 | 17.50 | 17.70 | 16.77 | 16.81 | 16.81 | -2.94% | 1,295,172 |
| Jul 23, 2025 | 16.66 | 17.32 | 16.46 | 17.32 | 17.32 | 3.59% | 2,220,038 |
| Jul 22, 2025 | 16.33 | 16.72 | 16.21 | 16.72 | 16.72 | 1.83% | 1,154,885 |
| Jul 21, 2025 | 16.48 | 16.66 | 16.14 | 16.42 | 16.42 | -0.79% | 811,890 |
| Jul 18, 2025 | 16.40 | 16.59 | 16.34 | 16.55 | 16.55 | 0.98% | 736,573 |
| Jul 17, 2025 | 16.29 | 16.53 | 16.21 | 16.39 | 16.39 | 0.31% | 550,877 |
| Jul 16, 2025 | 16.75 | 17.00 | 16.32 | 16.34 | 16.34 | -2.27% | 1,272,008 |
| Jul 15, 2025 | 17.00 | 17.00 | 16.37 | 16.72 | 16.72 | -0.54% | 1,450,863 |
| Jul 14, 2025 | 16.27 | 16.84 | 16.00 | 16.81 | 16.81 | 2.06% | 1,453,512 |
| Jul 11, 2025 | 15.93 | 16.47 | 15.92 | 16.47 | 16.47 | 2.04% | 1,274,218 |
| Jul 10, 2025 | 16.53 | 16.55 | 15.83 | 16.14 | 16.14 | -1.53% | 2,136,398 |
| Jul 9, 2025 | 16.69 | 16.88 | 16.38 | 16.39 | 16.39 | -1.15% | 1,405,356 |
| Jul 8, 2025 | 16.34 | 16.65 | 16.26 | 16.58 | 16.58 | 1.91% | 1,880,490 |
| Jul 7, 2025 | 16.18 | 16.43 | 16.08 | 16.27 | 16.27 | 0.12% | 1,023,234 |
| Jul 4, 2025 | 16.04 | 16.45 | 15.92 | 16.25 | 16.25 | 0.37% | 1,134,903 |
| Jul 3, 2025 | 15.77 | 16.19 | 15.49 | 16.19 | 16.19 | 3.12% | 1,227,564 |
| Jul 2, 2025 | 15.36 | 15.70 | 15.16 | 15.70 | 15.70 | 1.88% | 1,315,651 |
| Jul 1, 2025 | 16.25 | 16.27 | 15.41 | 15.41 | 15.41 | -5.75% | 1,826,963 |
| Jun 30, 2025 | 15.97 | 16.35 | 15.69 | 16.35 | 16.35 | 4.61% | 2,131,818 |
| Jun 27, 2025 | 15.93 | 15.93 | 15.14 | 15.63 | 15.63 | -0.13% | 1,452,619 |
| Jun 26, 2025 | 14.58 | 15.78 | 14.56 | 15.65 | 15.65 | 8.91% | 2,621,632 |
| Jun 25, 2025 | 14.01 | 14.50 | 14.01 | 14.37 | 14.37 | 2.94% | 946,070 |
| Jun 24, 2025 | 14.15 | 14.28 | 13.76 | 13.96 | 13.96 | -0.14% | 809,824 |
| Jun 23, 2025 | 14.28 | 14.31 | 13.76 | 13.98 | 13.98 | -2.71% | 892,090 |
| Jun 20, 2025 | 14.01 | 14.37 | 14.00 | 14.37 | 14.37 | 2.50% | 1,303,606 |
| Jun 19, 2025 | 14.20 | 14.36 | 13.90 | 14.02 | 14.02 | -1.96% | 857,576 |
| Jun 18, 2025 | 14.35 | 14.50 | 14.20 | 14.30 | 14.30 | -0.97% | 544,910 |
| Jun 17, 2025 | 14.50 | 14.58 | 14.10 | 14.44 | 14.44 | -0.96% | 694,622 |
| Jun 16, 2025 | 14.51 | 14.85 | 14.40 | 14.58 | 14.58 | 0.55% | 850,891 |
| Jun 13, 2025 | 14.40 | 14.70 | 14.29 | 14.50 | 14.50 | -0.21% | 937,892 |