Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 3.630
-0.126 (-3.35%)
Last updated: May 6, 2026, 2:41 PM CET
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.96 | 3.99 | 3.75 | 3.76 | 3.76 | -5.06% | 391,187 |
| May 4, 2026 | 3.97 | 4.03 | 3.93 | 3.96 | 3.96 | -0.35% | 260,858 |
| Apr 30, 2026 | 4.16 | 4.26 | 3.94 | 3.97 | 3.97 | -5.66% | 1,593,696 |
| Apr 29, 2026 | 4.15 | 4.39 | 4.12 | 4.21 | 4.21 | 1.25% | 2,392,601 |
| Apr 28, 2026 | 4.01 | 4.20 | 3.96 | 4.16 | 4.16 | 3.08% | 1,196,797 |
| Apr 27, 2026 | 3.90 | 4.11 | 3.74 | 4.03 | 4.03 | 1.20% | 1,507,591 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.43% | 272,001 |
| Apr 23, 2026 | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | -0.49% | 358,874 |
| Apr 22, 2026 | 4.06 | 4.16 | 4.03 | 4.06 | 4.06 | -0.93% | 766,317 |
| Apr 21, 2026 | 4.10 | 4.19 | 4.09 | 4.10 | 4.10 | - | 670,697 |
| Apr 20, 2026 | 4.10 | 4.20 | 4.09 | 4.10 | 4.10 | -0.92% | 460,615 |
| Apr 17, 2026 | 4.20 | 4.23 | 4.12 | 4.14 | 4.14 | -1.66% | 479,832 |
| Apr 16, 2026 | 4.01 | 4.22 | 4.01 | 4.21 | 4.21 | 4.83% | 778,606 |
| Apr 15, 2026 | 4.06 | 4.12 | 4.00 | 4.01 | 4.01 | -0.10% | 586,637 |
| Apr 14, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -2.05% | 376,226 |
| Apr 13, 2026 | 4.09 | 4.14 | 3.95 | 4.10 | 4.10 | 1.89% | 953,322 |
| Apr 10, 2026 | 4.00 | 4.09 | 4.00 | 4.03 | 4.03 | 0.45% | 1,129,384 |
| Apr 9, 2026 | 3.92 | 4.03 | 3.87 | 4.01 | 4.01 | 2.04% | 1,120,760 |
| Apr 8, 2026 | 3.98 | 4.10 | 3.92 | 3.93 | 3.93 | -0.46% | 1,049,557 |
| Apr 7, 2026 | 4.11 | 4.11 | 3.90 | 3.95 | 3.95 | -3.76% | 843,575 |
| Apr 2, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | - | 831,476 |
| Apr 1, 2026 | 4.05 | 4.16 | 4.02 | 4.10 | 4.10 | 2.76% | 1,691,620 |
| Mar 31, 2026 | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | - | 1,196,266 |
| Mar 30, 2026 | 3.78 | 3.99 | 3.76 | 3.99 | 3.99 | 4.56% | 1,267,355 |
| Mar 27, 2026 | 3.84 | 3.92 | 3.80 | 3.82 | 3.82 | 0.69% | 746,814 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.21% | 324,668 |
| 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 |