Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 3.002
+0.052 (1.76%)
Aug 14, 2026, 5:35 PM CET
Ferretti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | 0.20% | 105,462 |
| Jun 25, 2026 | 2.94 | 2.99 | 2.94 | 2.95 | 2.95 | 0.27% | 255,637 |
| Jun 24, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -1.41% | 280,199 |
| Jun 23, 2026 | 3.01 | 3.04 | 2.98 | 2.98 | 2.98 | -0.86% | 213,668 |
| Jun 22, 2026 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -2.72% | 190,793 |
| Jun 19, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -1.02% | 296,945 |
| Jun 18, 2026 | 3.15 | 3.19 | 3.10 | 3.12 | 3.12 | -0.19% | 265,010 |
| Jun 17, 2026 | 3.15 | 3.19 | 3.10 | 3.13 | 3.13 | 0.13% | 352,748 |
| Jun 16, 2026 | 3.12 | 3.21 | 3.12 | 3.12 | 3.12 | 0.39% | 413,119 |
| Jun 15, 2026 | 3.11 | 3.26 | 3.10 | 3.11 | 3.11 | 2.64% | 762,887 |
| Jun 12, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.03 | 1.68% | 527,413 |
| Jun 11, 2026 | 3.07 | 3.14 | 3.07 | 3.09 | 2.98 | - | 331,612 |
| Jun 10, 2026 | 3.04 | 3.09 | 3.02 | 3.09 | 2.98 | 1.25% | 275,340 |
| Jun 9, 2026 | 3.09 | 3.10 | 3.03 | 3.05 | 2.95 | -0.65% | 247,341 |
| Jun 8, 2026 | 3.02 | 3.12 | 3.01 | 3.07 | 2.96 | 0.85% | 441,890 |