Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 2.632
-0.002 (-0.08%)
Last updated: Sep 9, 2025, 3:29 PM CET
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.55 | 2.63 | 2.55 | 2.63 | - | -0.08% | 6,453 |
| Sep 8, 2025 | 2.54 | 2.63 | 2.54 | 2.63 | - | -0.08% | 6,453 |
| Sep 5, 2025 | 2.57 | 2.65 | 2.57 | 2.64 | - | 2.97% | 6,453 |
| Sep 4, 2025 | 2.50 | 2.60 | 2.50 | 2.56 | - | -1.08% | - |
| Sep 3, 2025 | 2.52 | 2.61 | 2.52 | 2.59 | - | -0.38% | 6,453 |
| Sep 2, 2025 | 2.53 | 2.63 | 2.53 | 2.60 | - | -0.99% | 6,453 |
| Sep 1, 2025 | 2.55 | 2.63 | 2.55 | 2.62 | - | -1.13% | - |
| Aug 29, 2025 | 2.60 | 2.69 | 2.60 | 2.65 | - | -1.04% | 6,453 |
| Aug 28, 2025 | 2.62 | 2.73 | 2.62 | 2.68 | - | -1.40% | 6,453 |
| Aug 27, 2025 | 2.65 | 2.73 | 2.65 | 2.72 | - | -0.66% | 6,453 |
| Aug 26, 2025 | 2.65 | 2.74 | 2.65 | 2.74 | - | 1.41% | - |
| Aug 25, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | - | 0.37% | - |
| Aug 22, 2025 | 2.61 | 2.69 | 2.61 | 2.69 | - | 0.82% | 6,453 |
| Aug 21, 2025 | 2.59 | 2.69 | 2.59 | 2.67 | - | -0.82% | 6,453 |
| Aug 20, 2025 | 2.63 | 2.70 | 2.63 | 2.69 | - | -0.74% | 6,453 |
| Aug 19, 2025 | 2.60 | 2.71 | 2.60 | 2.71 | - | 1.73% | 6,453 |
| Aug 18, 2025 | 2.58 | 2.68 | 2.58 | 2.66 | - | 0.76% | 6,453 |
| Aug 15, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | - | -0.75% | 6,453 |
| Aug 14, 2025 | 2.58 | 2.68 | 2.58 | 2.66 | - | 0.30% | - |
| Aug 13, 2025 | 2.54 | 2.66 | 2.54 | 2.66 | - | 1.68% | 6,453 |
| Aug 12, 2025 | 2.53 | 2.62 | 2.53 | 2.61 | - | -0.53% | 6,453 |
| Aug 11, 2025 | 2.56 | 2.65 | 2.56 | 2.63 | - | -0.98% | 6,453 |
| Aug 8, 2025 | 2.59 | 2.67 | 2.59 | 2.65 | - | 0.23% | 6,453 |
| Aug 7, 2025 | 2.54 | 2.65 | 2.54 | 2.65 | - | 0.08% | 6,453 |
| Aug 6, 2025 | 2.57 | 2.65 | 2.57 | 2.64 | - | 0.46% | 6,453 |
| Aug 5, 2025 | 2.53 | 2.63 | 2.53 | 2.63 | - | 1.00% | 6,453 |
| Aug 4, 2025 | 2.50 | 2.65 | 2.50 | 2.61 | - | 1.09% | 6,453 |
| Aug 1, 2025 | 2.52 | 2.62 | 2.52 | 2.58 | - | -0.08% | 500 |
| Jul 31, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | - | -0.46% | - |
| Jul 30, 2025 | 2.51 | 2.62 | 2.51 | 2.59 | - | -0.61% | 500 |
| Jul 29, 2025 | 2.55 | 2.64 | 2.55 | 2.61 | - | -1.58% | 500 |
| Jul 28, 2025 | 2.56 | 2.67 | 2.56 | 2.65 | - | 1.38% | - |
| Jul 25, 2025 | 2.56 | 2.64 | 2.56 | 2.61 | - | -1.06% | 500 |
| Jul 24, 2025 | 2.58 | 2.66 | 2.58 | 2.64 | - | -0.15% | - |
| Jul 23, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | - | 1.61% | 500 |
| Jul 22, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | - | -1.21% | - |
| Jul 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -1.72% | 500 |
| Jul 18, 2025 | 2.55 | 2.68 | 2.55 | 2.68 | - | -2.12% | 500 |
| Jul 17, 2025 | 2.59 | 2.74 | 2.59 | 2.74 | - | 2.93% | 500 |
| Jul 16, 2025 | 2.61 | 2.70 | 2.61 | 2.66 | - | -1.92% | 4 |
| Jul 15, 2025 | 2.61 | 2.71 | 2.61 | 2.71 | - | 0.37% | 4 |
| Jul 14, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | - | -2.03% | 4 |
| Jul 11, 2025 | 2.68 | 2.76 | 2.68 | 2.76 | - | -0.65% | 4 |
| Jul 10, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | - | -0.36% | 4 |
| Jul 9, 2025 | 2.69 | 2.80 | 2.69 | 2.79 | - | 0.43% | - |
| Jul 8, 2025 | 2.72 | 2.80 | 2.72 | 2.78 | - | -0.29% | 4 |
| Jul 7, 2025 | 2.67 | 2.78 | 2.67 | 2.78 | - | 0.65% | 4 |
| Jul 4, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | - | 0.73% | 4 |
| Jul 3, 2025 | 2.67 | 2.78 | 2.67 | 2.75 | - | -0.07% | - |
| Jul 2, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | - | 0.15% | - |