Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 2.950
+0.048 (1.65%)
Sep 4, 2026, 5:35 PM CET
Ferretti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.89 | 2.98 | 2.89 | 2.95 | - | 1.65% | 126,055 |
| Sep 3, 2026 | 3.02 | 3.07 | 2.89 | 2.90 | 2.90 | -3.97% | 342,433 |
| Sep 2, 2026 | 3.07 | 3.11 | 3.01 | 3.02 | 3.02 | -1.82% | 221,222 |
| Sep 1, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.16% | 108,981 |
| Aug 31, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 1.04% | 1,504,174 |
| Aug 28, 2026 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | 0.26% | 96,340 |
| Aug 27, 2026 | 3.04 | 3.11 | 3.04 | 3.07 | 3.07 | 0.65% | 166,821 |
| Aug 26, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | -0.26% | 148,636 |
| Aug 25, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | -0.20% | 98,195 |
| Aug 24, 2026 | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | - | 127,066 |
| Aug 21, 2026 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | 0.92% | 163,879 |
| Aug 20, 2026 | 3.09 | 3.10 | 3.04 | 3.04 | 3.04 | -0.98% | 109,309 |
| Aug 19, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.20% | 253,712 |
| Aug 18, 2026 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | 0.13% | 106,925 |
| Aug 17, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | -0.07% | 87,906 |
| Aug 14, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 1.76% | 319,140 |
| Aug 13, 2026 | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 153,794 |
| Aug 12, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.86% | 115,130 |
| Aug 11, 2026 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | 0.27% | 118,724 |
| Aug 10, 2026 | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | 1.07% | 313,173 |
| Aug 7, 2026 | 2.92 | 2.99 | 2.91 | 2.99 | 2.99 | 2.61% | 279,844 |
| Aug 6, 2026 | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | 0.69% | 239,193 |
| Aug 5, 2026 | 2.80 | 2.93 | 2.79 | 2.89 | 2.89 | 1.62% | 442,479 |
| Aug 4, 2026 | 2.87 | 2.87 | 2.77 | 2.84 | 2.84 | -0.97% | 581,358 |
| Aug 3, 2026 | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.62% | 285,153 |
| Jul 31, 2026 | 2.96 | 3.01 | 2.73 | 2.89 | 2.89 | -2.43% | 1,276,941 |
| Jul 30, 2026 | 2.91 | 3.02 | 2.90 | 2.96 | 2.96 | 2.49% | 676,064 |
| Jul 29, 2026 | 2.88 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 184,737 |
| Jul 28, 2026 | 2.91 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 238,304 |
| Jul 27, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.55% | 178,086 |
| Jul 24, 2026 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 0.84% | 124,552 |
| Jul 23, 2026 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -2.05% | 411,290 |
| Jul 22, 2026 | 2.90 | 2.92 | 2.87 | 2.92 | 2.92 | 1.32% | 434,941 |
| Jul 21, 2026 | 2.94 | 2.95 | 2.85 | 2.88 | 2.88 | -2.11% | 511,367 |
| Jul 20, 2026 | 2.93 | 2.98 | 2.91 | 2.94 | 2.94 | -0.20% | 118,085 |
| Jul 17, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 64,568 |
| Jul 16, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -0.93% | 123,625 |
| Jul 15, 2026 | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | 1.28% | 178,422 |
| Jul 14, 2026 | 2.95 | 2.97 | 2.92 | 2.97 | 2.97 | 0.20% | 131,640 |
| Jul 13, 2026 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | 0.82% | 221,864 |
| Jul 10, 2026 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.47% | 145,835 |
| Jul 9, 2026 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | 1.51% | 162,108 |
| Jul 8, 2026 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -2.35% | 457,516 |
| Jul 7, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 140,954 |
| Jul 6, 2026 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | -0.20% | 134,299 |
| Jul 3, 2026 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | 0.33% | 141,505 |
| Jul 2, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.12% | 187,286 |
| Jul 1, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 1.75% | 147,062 |
| Jun 30, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.60% | 168,683 |
| Jun 29, 2026 | 2.96 | 3.04 | 2.96 | 3.00 | 3.00 | 1.49% | 269,961 |