Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.37	13.94	13.30	13.56	13.56	2.85%	5,608,936
Jul 30, 2026	12.83	13.22	12.66	13.18	13.18	2.77%	4,733,180
Jul 29, 2026	12.92	13.24	12.27	12.83	12.83	-	5,290,881
Jul 28, 2026	13.00	13.10	12.70	12.83	12.83	-0.47%	2,557,546
Jul 27, 2026	12.98	13.08	12.68	12.89	12.89	0.86%	1,971,532
Jul 24, 2026	12.77	12.82	12.52	12.78	12.78	0.47%	1,647,674
Jul 23, 2026	12.95	13.10	12.72	12.72	12.72	-1.74%	2,505,899
Jul 22, 2026	13.00	13.09	12.82	12.94	12.94	0.12%	2,458,126
Jul 21, 2026	12.89	13.20	12.68	12.93	12.93	1.06%	3,904,726
Jul 20, 2026	12.59	13.02	12.43	12.79	12.79	1.63%	3,650,803
Jul 17, 2026	12.47	12.59	12.15	12.59	12.59	0.08%	3,998,498
Jul 16, 2026	12.10	12.58	11.99	12.58	12.58	4.18%	4,560,418
Jul 15, 2026	12.00	12.15	11.80	12.07	12.07	0.84%	3,011,290
Jul 14, 2026	11.82	12.12	11.40	11.97	11.97	2.66%	3,635,452
Jul 13, 2026	11.68	11.80	11.47	11.66	11.66	0.73%	2,571,838
Jul 10, 2026	11.83	11.99	11.46	11.58	11.58	-0.90%	3,379,802
Jul 9, 2026	12.28	12.35	11.60	11.68	11.68	-2.83%	3,971,495
Jul 8, 2026	12.60	12.76	11.88	12.02	12.02	-3.88%	5,808,396
Jul 7, 2026	12.34	13.05	12.07	12.51	12.51	2.96%	11,577,355
Jul 6, 2026	11.36	12.41	11.31	12.15	12.15	11.42%	9,562,751
Jul 3, 2026	10.85	11.12	10.81	10.90	10.90	1.02%	2,682,231
Jul 2, 2026	10.08	11.00	10.00	10.79	10.79	6.78%	5,470,392
Jul 1, 2026	9.98	10.30	9.85	10.11	10.11	1.56%	2,653,182
Jun 30, 2026	9.89	10.00	9.68	9.95	9.95	1.47%	2,275,216
Jun 29, 2026	10.00	10.01	9.77	9.81	9.81	-1.31%	2,853,942
Jun 26, 2026	10.15	10.20	9.62	9.94	9.94	-3.53%	5,678,536
Jun 25, 2026	10.76	10.83	10.30	10.30	10.30	-2.92%	3,516,166
Jun 24, 2026	10.91	10.91	10.57	10.61	10.61	-2.93%	3,196,945
Jun 23, 2026	10.92	11.08	10.79	10.93	10.93	-0.77%	2,365,198
Jun 22, 2026	11.50	11.50	10.87	11.02	11.02	-3.72%	4,138,739
Jun 19, 2026	10.98	11.47	10.97	11.44	11.44	3.39%	4,412,659
Jun 18, 2026	11.35	11.40	11.00	11.07	11.07	-2.47%	1,700,338
Jun 17, 2026	11.35	11.43	11.27	11.35	11.35	-0.22%	1,241,372
Jun 16, 2026	11.44	11.67	11.27	11.37	11.37	0.18%	2,237,932
Jun 15, 2026	11.68	11.70	11.34	11.35	11.35	-1.13%	1,955,344
Jun 12, 2026	11.50	11.63	11.31	11.48	11.48	1.01%	2,661,913
Jun 11, 2026	10.92	11.56	10.88	11.37	11.37	3.70%	5,079,688
Jun 10, 2026	10.78	11.05	10.78	10.96	10.96	1.67%	1,971,750
Jun 9, 2026	10.77	11.10	10.72	10.78	10.78	-0.32%	2,556,753
Jun 8, 2026	10.97	10.97	10.69	10.82	10.82	-1.50%	1,941,129
Jun 5, 2026	10.90	11.09	10.78	10.98	10.98	1.67%	2,104,111
Jun 4, 2026	10.88	11.00	10.72	10.80	10.80	-0.64%	2,072,826
Jun 3, 2026	11.07	11.23	10.87	10.87	10.87	-1.72%	2,463,161
Jun 2, 2026	11.45	11.46	11.06	11.06	11.06	-2.68%	2,470,709
Jun 1, 2026	11.86	11.88	11.31	11.37	11.37	-3.97%	2,795,482
May 29, 2026	12.10	12.10	11.80	11.84	11.84	-1.78%	2,957,506
May 28, 2026	11.75	12.15	11.72	12.05	12.05	2.90%	2,385,990
May 27, 2026	11.87	12.02	11.70	11.71	11.71	-0.85%	1,669,620
May 26, 2026	11.88	11.94	11.70	11.81	11.81	0.34%	1,558,343
May 25, 2026	11.75	11.84	11.64	11.77	11.77	1.38%	1,468,928