Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 2.992
0.00 (0.00%)
May 26, 2026, 5:35 PM CET
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | - | 276,093 |
| May 25, 2026 | 3.04 | 3.07 | 2.97 | 2.99 | 2.99 | -1.25% | 344,280 |
| May 22, 2026 | 3.09 | 3.09 | 3.02 | 3.03 | 3.03 | -0.26% | 277,323 |
| May 21, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -2.44% | 392,071 |
| May 20, 2026 | 3.08 | 3.13 | 3.04 | 3.11 | 3.11 | 1.24% | 731,505 |
| May 19, 2026 | 3.24 | 3.30 | 2.97 | 3.08 | 3.08 | -5.06% | 1,261,072 |
| May 18, 2026 | 3.18 | 3.24 | 3.03 | 3.24 | 3.24 | 2.40% | 901,772 |
| May 15, 2026 | 3.49 | 3.49 | 3.16 | 3.16 | 3.16 | -9.60% | 1,393,390 |
| May 14, 2026 | 3.73 | 3.80 | 3.50 | 3.50 | 3.50 | -6.12% | 1,029,680 |
| May 13, 2026 | 3.76 | 3.84 | 3.69 | 3.73 | 3.73 | -0.05% | 506,591 |
| May 12, 2026 | 3.71 | 3.75 | 3.65 | 3.73 | 3.73 | 0.76% | 324,914 |
| May 11, 2026 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | 0.82% | 453,682 |
| May 8, 2026 | 3.65 | 3.67 | 3.62 | 3.67 | 3.67 | 0.27% | 270,468 |
| May 7, 2026 | 3.66 | 3.67 | 3.59 | 3.66 | 3.66 | -0.44% | 289,206 |
| May 6, 2026 | 3.76 | 3.79 | 3.57 | 3.68 | 3.68 | -2.08% | 709,664 |
| 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 |