Fincantieri S.p.A. (BIT:FCT)
Italy · Delayed Price · Currency is EUR 19.62
-0.08 (-0.41%)
Sep 12, 2025, 5:37 PM CET
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.92 | 20.10 | 19.47 | 19.62 | 19.62 | -0.41% | 1,062,789 |
| 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 |
| 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 |