Ferretti S.p.A. (BIT:YACHT)
Italy · Delayed Price · Currency is EUR 3.000
-0.006 (-0.20%)
Jul 6, 2026, 5:35 PM CET
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.02 | 3.04 | 3.01 | 3.02 | - | 0.87% | 66,731 |
| 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 |
| Jun 5, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 2.94 | 1.13% | 322,181 |
| Jun 4, 2026 | 3.03 | 3.09 | 3.00 | 3.01 | 2.91 | -0.59% | 331,632 |
| Jun 3, 2026 | 3.02 | 3.03 | 2.97 | 3.03 | 2.92 | 0.66% | 418,362 |
| Jun 2, 2026 | 3.04 | 3.05 | 2.99 | 3.01 | 2.90 | 0.33% | 247,435 |
| Jun 1, 2026 | 3.08 | 3.11 | 3.00 | 3.00 | 2.89 | -2.22% | 350,318 |
| May 29, 2026 | 3.02 | 3.07 | 3.01 | 3.07 | 2.96 | 2.13% | 395,219 |
| May 28, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 2.90 | -0.92% | 451,219 |
| May 27, 2026 | 2.99 | 3.07 | 2.99 | 3.03 | 2.93 | 1.34% | 488,156 |
| May 26, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.89 | - | 276,093 |
| May 25, 2026 | 3.04 | 3.07 | 2.97 | 2.99 | 2.89 | -1.25% | 344,280 |
| May 22, 2026 | 3.09 | 3.09 | 3.02 | 3.03 | 2.92 | -0.26% | 277,323 |
| May 21, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 2.93 | -2.44% | 392,071 |
| May 20, 2026 | 3.08 | 3.13 | 3.04 | 3.11 | 3.00 | 1.24% | 731,505 |
| May 19, 2026 | 3.24 | 3.30 | 2.97 | 3.08 | 2.97 | -5.06% | 1,261,072 |
| May 18, 2026 | 3.18 | 3.24 | 3.03 | 3.24 | 3.13 | 2.40% | 901,772 |
| May 15, 2026 | 3.49 | 3.49 | 3.16 | 3.16 | 3.05 | -9.60% | 1,393,390 |
| May 14, 2026 | 3.73 | 3.80 | 3.50 | 3.50 | 3.38 | -6.12% | 1,029,680 |
| May 13, 2026 | 3.76 | 3.84 | 3.69 | 3.73 | 3.60 | -0.05% | 506,591 |
| May 12, 2026 | 3.71 | 3.75 | 3.65 | 3.73 | 3.60 | 0.76% | 324,914 |
| May 11, 2026 | 3.70 | 3.73 | 3.65 | 3.70 | 3.57 | 0.82% | 453,682 |
| May 8, 2026 | 3.65 | 3.67 | 3.62 | 3.67 | 3.54 | 0.27% | 270,468 |
| May 7, 2026 | 3.66 | 3.67 | 3.59 | 3.66 | 3.53 | -0.44% | 289,206 |
| May 6, 2026 | 3.76 | 3.79 | 3.57 | 3.68 | 3.55 | -2.08% | 709,664 |
| May 5, 2026 | 3.96 | 3.99 | 3.75 | 3.76 | 3.62 | -5.06% | 391,187 |
| May 4, 2026 | 3.97 | 4.03 | 3.93 | 3.96 | 3.82 | -0.35% | 260,858 |
| Apr 30, 2026 | 4.16 | 4.26 | 3.94 | 3.97 | 3.83 | -5.66% | 1,593,696 |
| Apr 29, 2026 | 4.15 | 4.39 | 4.12 | 4.21 | 4.06 | 1.25% | 2,392,601 |
| Apr 28, 2026 | 4.01 | 4.20 | 3.96 | 4.16 | 4.01 | 3.08% | 1,196,797 |
| Apr 27, 2026 | 3.90 | 4.11 | 3.74 | 4.03 | 3.89 | 1.20% | 1,507,591 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.84 | -1.43% | 272,001 |