Fincantieri S.p.A. (BIT:FCT)
Italy flag Italy · Delayed Price · Currency is EUR
16.09
-0.92 (-5.41%)
Aug 1, 2025, 5:37 PM CET

Fincantieri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.8917.0415.8916.0916.09-5.41%1,808,815
Jul 31, 202516.9817.2116.3017.0117.011.37%2,261,467
Jul 30, 202516.1116.8815.9516.7816.783.39%1,651,589
Jul 29, 202516.1516.3916.0716.2316.230.56%1,195,981
Jul 28, 202516.5416.5715.8816.1416.14-2.42%1,307,228
Jul 25, 202516.9117.0416.4616.5416.54-1.61%1,053,187
Jul 24, 202517.5017.7016.7716.8116.81-2.94%1,295,172
Jul 23, 202516.6617.3216.4617.3217.323.59%2,220,038
Jul 22, 202516.3316.7216.2116.7216.721.83%1,154,885
Jul 21, 202516.4816.6616.1416.4216.42-0.79%811,890
Jul 18, 202516.4016.5916.3416.5516.550.98%736,573
Jul 17, 202516.2916.5316.2116.3916.390.31%550,877
Jul 16, 202516.7517.0016.3216.3416.34-2.27%1,272,008
Jul 15, 202517.0017.0016.3716.7216.72-0.54%1,450,863
Jul 14, 202516.2716.8416.0016.8116.812.06%1,453,512
Jul 11, 202515.9316.4715.9216.4716.472.04%1,274,218
Jul 10, 202516.5316.5515.8316.1416.14-1.53%2,136,398
Jul 9, 202516.6916.8816.3816.3916.39-1.15%1,405,356
Jul 8, 202516.3416.6516.2616.5816.581.91%1,880,490
Jul 7, 202516.1816.4316.0816.2716.270.12%1,023,234
Jul 4, 202516.0416.4515.9216.2516.250.37%1,134,903
Jul 3, 202515.7716.1915.4916.1916.193.12%1,227,564
Jul 2, 202515.3615.7015.1615.7015.701.88%1,315,651
Jul 1, 202516.2516.2715.4115.4115.41-5.75%1,826,963
Jun 30, 202515.9716.3515.6916.3516.354.61%2,131,818
Jun 27, 202515.9315.9315.1415.6315.63-0.13%1,452,619
Jun 26, 202514.5815.7814.5615.6515.658.91%2,621,632
Jun 25, 202514.0114.5014.0114.3714.372.94%946,070
Jun 24, 202514.1514.2813.7613.9613.96-0.14%809,824
Jun 23, 202514.2814.3113.7613.9813.98-2.71%892,090
Jun 20, 202514.0114.3714.0014.3714.372.50%1,303,606
Jun 19, 202514.2014.3613.9014.0214.02-1.96%857,576
Jun 18, 202514.3514.5014.2014.3014.30-0.97%544,910
Jun 17, 202514.5014.5814.1014.4414.44-0.96%694,622
Jun 16, 202514.5114.8514.4014.5814.580.55%850,891
Jun 13, 202514.4014.7014.2914.5014.50-0.21%937,892
Jun 12, 202514.7115.0814.4114.5314.53-1.62%903,177
Jun 11, 202514.4114.9914.3814.7714.771.86%1,259,096
Jun 10, 202514.9215.1714.5014.5014.50-3.59%1,319,092
Jun 9, 202515.3515.4014.9715.0415.04-1.89%955,316
Jun 6, 202516.1316.1915.3315.3315.33-4.90%1,912,791
Jun 5, 202515.3716.3315.3616.1216.125.36%2,017,550
Jun 4, 202515.8315.9015.3015.3015.30-3.35%1,354,367
Jun 3, 202515.6715.9215.2215.8315.831.54%991,862
Jun 2, 202515.8515.9815.3815.5915.59-0.76%1,061,031
May 30, 202515.6215.9915.4815.7115.710.19%1,533,124
May 29, 202516.4016.4415.6815.6815.68-3.45%2,492,201
May 28, 202516.3416.6815.9716.2416.24-0.18%3,726,656
May 27, 202515.6016.4815.4316.2716.275.44%3,605,047
May 26, 202514.9215.6814.8615.4315.434.19%2,572,576