Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 3.788
-0.010 (-0.26%)
Last updated: Mar 26, 2026, 1:00 PM CET
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | - | -0.37% | 53,002 |
| Mar 25, 2026 | 3.81 | 3.86 | 3.77 | 3.80 | 3.80 | 0.37% | 478,158 |
| Mar 24, 2026 | 3.86 | 3.88 | 3.73 | 3.78 | 3.78 | -0.73% | 558,572 |
| Mar 23, 2026 | 3.64 | 3.85 | 3.60 | 3.81 | 3.81 | 4.10% | 1,025,254 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -0.81% | 531,564 |
| Mar 19, 2026 | 3.65 | 3.80 | 3.56 | 3.69 | 3.69 | 1.15% | 1,811,816 |
| Mar 18, 2026 | 3.57 | 3.72 | 3.57 | 3.65 | 3.65 | 1.16% | 299,866 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.58 | 3.61 | 3.61 | -1.42% | 979,921 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.59 | 3.66 | 3.66 | -0.92% | 398,923 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.65% | 362,742 |
| Mar 12, 2026 | 3.69 | 3.78 | 3.66 | 3.72 | 3.72 | -1.01% | 490,735 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | - | 246,605 |
| Mar 10, 2026 | 3.62 | 3.77 | 3.62 | 3.76 | 3.76 | 2.90% | 375,062 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | -1.67% | 326,024 |
| Mar 6, 2026 | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | 1.09% | 301,596 |
| Mar 5, 2026 | 3.74 | 3.77 | 3.67 | 3.67 | 3.67 | -0.76% | 309,978 |
| Mar 4, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | - | 576,628 |
| Mar 3, 2026 | 3.74 | 3.76 | 3.61 | 3.70 | 3.70 | -2.32% | 999,776 |
| Mar 2, 2026 | 3.80 | 3.82 | 3.74 | 3.79 | 3.79 | -2.32% | 715,997 |
| Feb 27, 2026 | 3.94 | 4.08 | 3.88 | 3.88 | 3.88 | -2.86% | 2,222,545 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.89 | 3.99 | 3.99 | 0.05% | 1,041,824 |
| Feb 25, 2026 | 3.95 | 3.99 | 3.88 | 3.99 | 3.99 | 2.78% | 1,113,786 |
| Feb 24, 2026 | 3.88 | 4.09 | 3.78 | 3.88 | 3.88 | 0.52% | 1,570,941 |
| Feb 23, 2026 | 3.82 | 3.88 | 3.75 | 3.86 | 3.86 | 2.39% | 647,157 |
| Feb 20, 2026 | 3.85 | 3.90 | 3.76 | 3.77 | 3.77 | -2.28% | 582,108 |
| Feb 19, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -0.41% | 420,889 |
| Feb 18, 2026 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.83% | 313,983 |
| Feb 17, 2026 | 3.92 | 3.92 | 3.75 | 3.84 | 3.84 | -1.49% | 1,342,608 |
| Feb 16, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 1.93% | 925,049 |
| Feb 13, 2026 | 3.68 | 3.83 | 3.66 | 3.83 | 3.83 | 3.97% | 962,289 |
| Feb 12, 2026 | 3.79 | 3.84 | 3.68 | 3.68 | 3.68 | -2.18% | 789,838 |
| Feb 11, 2026 | 3.73 | 3.80 | 3.69 | 3.76 | 3.76 | 0.21% | 884,313 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -0.90% | 512,375 |
| Feb 9, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 0.48% | 665,436 |
| Feb 6, 2026 | 3.63 | 3.77 | 3.57 | 3.77 | 3.77 | 3.34% | 859,254 |
| Feb 5, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 1.05% | 322,833 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | -0.93% | 304,512 |
| Feb 3, 2026 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | 2.36% | 668,213 |
| Feb 2, 2026 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | -0.84% | 280,016 |
| Jan 30, 2026 | 3.60 | 3.66 | 3.56 | 3.59 | 3.59 | -0.50% | 578,702 |
| Jan 29, 2026 | 3.62 | 3.66 | 3.57 | 3.61 | 3.61 | -1.37% | 415,152 |
| Jan 28, 2026 | 3.68 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 593,649 |
| Jan 27, 2026 | 3.65 | 3.77 | 3.56 | 3.70 | 3.70 | 1.98% | 1,504,081 |
| Jan 26, 2026 | 3.85 | 3.86 | 3.59 | 3.63 | 3.63 | -5.91% | 1,699,796 |
| Jan 23, 2026 | 3.84 | 3.88 | 3.77 | 3.86 | 3.86 | 0.36% | 1,130,752 |
| Jan 22, 2026 | 3.89 | 3.95 | 3.81 | 3.84 | 3.84 | 0.37% | 1,616,780 |
| Jan 21, 2026 | 3.78 | 3.89 | 3.74 | 3.83 | 3.83 | 3.35% | 2,586,662 |
| Jan 20, 2026 | 3.61 | 3.78 | 3.48 | 3.70 | 3.70 | 2.32% | 2,309,391 |
| Jan 19, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -0.60% | 2,117,311 |
| Jan 16, 2026 | 3.63 | 3.72 | 3.58 | 3.64 | 3.64 | 0.61% | 2,353,814 |