Fincantieri S.p.A. (FRA:1F80)
Germany · Delayed Price · Currency is EUR 14.49
-0.26 (-1.76%)
Last updated: Feb 20, 2026, 8:02 AM CET
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.76% | - |
| Feb 19, 2026 | 15.73 | 15.73 | 14.60 | 14.75 | 14.75 | -6.94% | 1,942 |
| Feb 18, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -1.67% | 1,000 |
| Feb 17, 2026 | 16.52 | 16.52 | 15.96 | 16.12 | 16.12 | -1.95% | 260 |
| Feb 16, 2026 | 16.11 | 16.44 | 16.11 | 16.44 | 16.44 | 1.73% | 1,278 |
| Feb 13, 2026 | 16.34 | 16.34 | 16.16 | 16.16 | 16.16 | -3.35% | 152 |
| Feb 12, 2026 | 16.01 | 16.72 | 16.01 | 16.72 | 16.72 | 3.34% | 1,061 |
| Feb 11, 2026 | 16.00 | 16.31 | 15.98 | 16.18 | 16.18 | -0.55% | 389 |
| Feb 10, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.43% | 5 |
| Feb 9, 2026 | 15.58 | 16.20 | 15.58 | 16.20 | 16.20 | 2.92% | 736 |
| Feb 6, 2026 | 15.37 | 15.74 | 15.37 | 15.74 | 15.74 | 2.14% | 30 |
| Feb 5, 2026 | 15.49 | 15.49 | 15.41 | 15.41 | 15.41 | -2.90% | 211 |
| Feb 4, 2026 | 15.86 | 15.87 | 15.86 | 15.87 | 15.87 | 0.63% | 3 |
| Feb 3, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.70% | - |
| Feb 2, 2026 | 15.91 | 15.91 | 15.66 | 15.66 | 15.66 | -2.19% | 2,568 |
| Jan 30, 2026 | 16.62 | 16.62 | 16.00 | 16.01 | 16.01 | -4.07% | 1,628 |
| Jan 29, 2026 | 16.66 | 16.85 | 16.50 | 16.69 | 16.69 | -0.36% | 1,057 |
| Jan 28, 2026 | 16.57 | 16.91 | 16.57 | 16.75 | 16.75 | 1.21% | 752 |
| Jan 27, 2026 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | -0.54% | 2 |
| Jan 26, 2026 | 17.08 | 17.08 | 16.56 | 16.64 | 16.64 | -3.54% | 745 |
| Jan 23, 2026 | 16.83 | 17.26 | 16.83 | 17.25 | 17.25 | 0.35% | 162 |
| Jan 22, 2026 | 18.37 | 18.37 | 17.19 | 17.19 | 17.19 | -6.47% | 370 |
| Jan 21, 2026 | 19.09 | 19.09 | 18.38 | 18.38 | 18.38 | -4.67% | 525 |
| Jan 20, 2026 | 19.43 | 19.43 | 19.28 | 19.28 | 19.28 | -3.26% | 760 |
| Jan 19, 2026 | 19.66 | 19.93 | 19.66 | 19.93 | 19.93 | -0.05% | 235 |
| Jan 16, 2026 | 19.07 | 19.94 | 19.07 | 19.94 | 19.94 | 3.21% | 201 |
| Jan 15, 2026 | 19.20 | 19.32 | 19.20 | 19.32 | 19.32 | 1.68% | 514 |
| Jan 14, 2026 | 19.29 | 19.29 | 19.00 | 19.00 | 19.00 | -2.06% | 550 |
| Jan 13, 2026 | 20.10 | 20.10 | 19.40 | 19.40 | 19.40 | -4.81% | 20 |
| Jan 12, 2026 | 19.51 | 20.38 | 19.51 | 20.38 | 20.38 | 4.51% | 1,070 |
| Jan 9, 2026 | 19.59 | 19.60 | 19.50 | 19.50 | 19.50 | -0.31% | 200 |
| Jan 8, 2026 | 19.27 | 19.99 | 19.27 | 19.56 | 19.56 | 7.12% | 1,517 |
| Jan 7, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.76% | - |
| Jan 6, 2026 | 18.32 | 18.47 | 18.15 | 18.40 | 18.40 | 0.33% | 451 |
| Jan 5, 2026 | 17.60 | 18.34 | 17.60 | 18.34 | 18.34 | 5.46% | 50 |
| Jan 2, 2026 | 16.96 | 17.39 | 16.96 | 17.39 | 17.39 | 5.01% | 250 |
| Dec 30, 2025 | 16.44 | 16.56 | 16.44 | 16.56 | 16.56 | 0.67% | 280 |
| Dec 29, 2025 | 16.88 | 16.88 | 16.45 | 16.45 | 16.45 | -1.56% | 445 |
| Dec 23, 2025 | 16.55 | 16.71 | 16.55 | 16.71 | 16.71 | 1.46% | 180 |
| Dec 22, 2025 | 16.23 | 16.47 | 16.19 | 16.47 | 16.47 | 2.94% | 1,002 |
| Dec 19, 2025 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | 0.63% | 600 |
| Dec 18, 2025 | 15.55 | 15.95 | 15.55 | 15.90 | 15.90 | 1.53% | 510 |
| Dec 17, 2025 | 16.76 | 16.92 | 15.66 | 15.66 | 15.66 | -6.23% | 1,822 |
| Dec 16, 2025 | 17.88 | 17.88 | 16.70 | 16.70 | 16.70 | -8.44% | 324 |
| Dec 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.87% | - |
| Dec 12, 2025 | 18.28 | 18.40 | 18.28 | 18.40 | 18.40 | 0.33% | 23 |
| Dec 11, 2025 | 18.21 | 18.39 | 18.21 | 18.34 | 18.34 | -3.58% | 3 |
| Dec 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.47% | 200 |
| Dec 9, 2025 | 18.63 | 19.11 | 18.63 | 19.11 | 19.11 | 3.35% | 420 |
| Dec 8, 2025 | 17.75 | 18.49 | 17.75 | 18.49 | 18.49 | 3.24% | 310 |