Fincantieri S.p.A. (BIT:FCT)
Italy · Delayed Price · Currency is EUR 23.08
+0.06 (0.26%)
Oct 27, 2025, 2:46 PM CET
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.30 | 23.50 | 22.74 | 23.02 | 23.02 | -0.17% | 810,549 |
| Oct 23, 2025 | 23.14 | 23.56 | 22.82 | 23.06 | 23.06 | 1.05% | 729,068 |
| Oct 22, 2025 | 22.60 | 23.64 | 22.60 | 22.82 | 22.82 | 0.53% | 1,184,061 |
| Oct 21, 2025 | 22.90 | 23.26 | 22.38 | 22.70 | 22.70 | -0.09% | 1,263,335 |
| Oct 20, 2025 | 22.76 | 23.24 | 22.38 | 22.72 | 22.72 | 2.99% | 1,504,375 |
| Oct 17, 2025 | 22.42 | 22.76 | 21.84 | 22.06 | 22.06 | -5.08% | 1,985,199 |
| Oct 16, 2025 | 22.74 | 23.44 | 22.10 | 23.24 | 23.24 | 1.48% | 2,037,701 |
| Oct 15, 2025 | 25.00 | 25.02 | 22.80 | 22.90 | 22.90 | -7.66% | 2,544,665 |
| Oct 14, 2025 | 25.00 | 25.22 | 23.96 | 24.80 | 24.80 | -1.98% | 1,798,395 |
| Oct 13, 2025 | 25.94 | 26.02 | 24.80 | 25.30 | 25.30 | -2.17% | 1,529,479 |
| Oct 10, 2025 | 26.52 | 26.78 | 25.02 | 25.86 | 25.86 | -3.94% | 2,948,000 |
| Oct 9, 2025 | 26.52 | 26.92 | 25.94 | 26.92 | 26.92 | 0.75% | 1,177,502 |
| Oct 8, 2025 | 26.60 | 27.38 | 26.42 | 26.72 | 26.72 | 1.37% | 2,238,252 |
| Oct 7, 2025 | 26.24 | 26.82 | 25.82 | 26.36 | 26.36 | 0.38% | 1,641,244 |
| Oct 6, 2025 | 26.60 | 26.90 | 25.82 | 26.26 | 26.26 | 0.54% | 2,666,737 |
| Oct 3, 2025 | 25.50 | 26.60 | 25.04 | 26.12 | 26.12 | 4.56% | 4,026,689 |
| Oct 2, 2025 | 22.26 | 24.98 | 22.12 | 24.98 | 24.98 | 13.03% | 3,589,243 |
| Oct 1, 2025 | 22.46 | 22.52 | 21.44 | 22.10 | 22.10 | -1.07% | 1,429,498 |
| Sep 30, 2025 | 22.70 | 22.80 | 22.04 | 22.34 | 22.34 | -0.36% | 1,572,246 |
| Sep 29, 2025 | 22.00 | 22.60 | 21.50 | 22.42 | 22.42 | 5.16% | 2,354,539 |
| Sep 26, 2025 | 21.12 | 21.44 | 20.78 | 21.32 | 21.32 | 1.23% | 985,971 |
| Sep 25, 2025 | 21.28 | 21.50 | 20.76 | 21.06 | 21.06 | -1.86% | 1,425,534 |
| Sep 24, 2025 | 20.60 | 21.66 | 20.52 | 21.46 | 21.46 | 4.99% | 2,434,034 |
| Sep 23, 2025 | 20.86 | 20.88 | 20.12 | 20.44 | 20.44 | -1.64% | 1,322,999 |
| Sep 22, 2025 | 19.75 | 20.82 | 19.70 | 20.78 | 20.78 | 5.38% | 2,055,574 |
| Sep 19, 2025 | 19.95 | 20.06 | 19.67 | 19.72 | 19.72 | -1.05% | 896,246 |
| Sep 18, 2025 | 19.90 | 20.26 | 19.74 | 19.93 | 19.93 | 1.17% | 844,240 |
| Sep 17, 2025 | 20.40 | 20.68 | 19.63 | 19.70 | 19.70 | -2.86% | 1,401,866 |
| Sep 16, 2025 | 20.04 | 20.46 | 19.86 | 20.28 | 20.28 | 0.60% | 1,515,146 |
| Sep 15, 2025 | 19.80 | 20.18 | 19.75 | 20.16 | 20.16 | 2.75% | 1,610,361 |
| Sep 12, 2025 | 19.92 | 20.10 | 19.47 | 19.62 | 19.62 | -0.41% | 1,063,174 |
| Sep 11, 2025 | 19.39 | 19.70 | 19.13 | 19.70 | 19.70 | 2.71% | 1,115,572 |
| Sep 10, 2025 | 19.05 | 19.28 | 18.73 | 19.18 | 19.18 | 1.59% | 1,017,123 |
| Sep 9, 2025 | 18.95 | 19.02 | 18.54 | 18.88 | 18.88 | -1.31% | 985,877 |
| Sep 8, 2025 | 19.01 | 19.41 | 18.88 | 19.13 | 19.13 | 1.76% | 855,461 |
| Sep 5, 2025 | 19.10 | 19.23 | 18.61 | 18.80 | 18.80 | -1.00% | 857,698 |
| Sep 4, 2025 | 18.94 | 19.05 | 18.38 | 18.99 | 18.99 | -0.05% | 1,432,360 |
| Sep 3, 2025 | 19.87 | 20.06 | 18.90 | 19.00 | 19.00 | -2.91% | 1,858,856 |
| Sep 2, 2025 | 20.38 | 20.48 | 18.77 | 19.57 | 19.57 | -3.88% | 3,660,243 |
| Sep 1, 2025 | 20.06 | 20.80 | 20.00 | 20.36 | 20.36 | - | 2,004,257 |
| Aug 29, 2025 | 19.69 | 20.74 | 19.50 | 20.36 | 20.36 | 5.06% | 3,167,519 |
| Aug 28, 2025 | 18.92 | 19.43 | 18.60 | 19.38 | 19.38 | 3.25% | 2,237,627 |
| Aug 27, 2025 | 18.50 | 19.00 | 18.18 | 18.77 | 18.77 | 1.46% | 2,275,141 |
| Aug 26, 2025 | 17.88 | 18.57 | 17.63 | 18.50 | 18.50 | 3.12% | 2,654,048 |
| Aug 25, 2025 | 17.32 | 18.08 | 17.30 | 17.94 | 17.94 | 2.93% | 1,857,165 |
| Aug 22, 2025 | 16.95 | 17.58 | 16.93 | 17.43 | 17.43 | 2.89% | 2,208,048 |
| 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 |