Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 3.806
-0.140 (-3.55%)
At close: Feb 20, 2026
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | -3.55% | - |
| Feb 19, 2026 | 3.68 | 3.95 | 3.68 | 3.95 | 3.95 | 5.28% | 185 |
| Feb 18, 2026 | 3.65 | 3.96 | 3.65 | 3.75 | 3.75 | -1.47% | 4,474 |
| Feb 17, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.12% | - |
| Feb 16, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | -0.11% | - |
| Feb 13, 2026 | 3.50 | 3.77 | 3.50 | 3.77 | 3.77 | 0.80% | 4,508 |
| Feb 12, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | -1.74% | - |
| Feb 11, 2026 | 3.57 | 3.80 | 3.57 | 3.80 | 3.80 | 3.54% | 7,111 |
| Feb 10, 2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | -0.60% | - |
| Feb 9, 2026 | 3.58 | 3.74 | 3.58 | 3.69 | 3.69 | -0.97% | 5,068 |
| Feb 6, 2026 | 3.47 | 3.73 | 3.47 | 3.73 | 3.73 | 5.67% | 4,702 |
| Feb 5, 2026 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 2.86% | - |
| Feb 4, 2026 | 3.46 | 3.56 | 3.43 | 3.43 | 3.43 | -4.83% | 1,000 |
| Feb 3, 2026 | 3.38 | 3.61 | 3.38 | 3.61 | 3.61 | 3.44% | 24,430 |
| Feb 2, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | -0.91% | - |
| Jan 30, 2026 | 3.43 | 3.71 | 3.43 | 3.52 | 3.52 | -0.28% | 3 |
| Jan 29, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | -1.12% | - |
| Jan 28, 2026 | 3.52 | 3.64 | 3.52 | 3.57 | 3.57 | -0.89% | - |
| Jan 27, 2026 | 3.45 | 3.71 | 3.45 | 3.60 | 3.60 | -0.11% | 2,722 |
| Jan 26, 2026 | 3.66 | 3.67 | 3.54 | 3.60 | 3.60 | -4.76% | 15,696 |
| Jan 23, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 0.53% | - |
| Jan 22, 2026 | 3.64 | 3.81 | 3.64 | 3.76 | 3.76 | -4.52% | - |
| Jan 21, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | 3.94 | 9.56% | 500 |
| Jan 20, 2026 | 3.44 | 3.60 | 3.42 | 3.60 | 3.60 | 0.39% | - |
| Jan 19, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | -2.34% | - |
| Jan 16, 2026 | 3.44 | 3.67 | 3.44 | 3.67 | 3.67 | 5.52% | 1,369 |
| Jan 15, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 0.87% | - |
| Jan 14, 2026 | 3.45 | 3.51 | 3.45 | 3.45 | 3.45 | -3.25% | - |
| Jan 13, 2026 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | 2.00% | - |
| Jan 12, 2026 | 3.20 | 3.49 | 3.20 | 3.49 | 3.49 | 7.11% | - |
| Jan 9, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | 2.07% | 3,000 |
| Jan 8, 2026 | 3.01 | 3.31 | 3.01 | 3.20 | 3.20 | 0.88% | 31 |
| Jan 7, 2026 | 2.99 | 3.17 | 2.99 | 3.17 | 3.17 | 4.21% | - |
| Jan 6, 2026 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 1.27% | 600 |
| Jan 5, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.28% | - |
| Jan 2, 2026 | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | -1.59% | - |
| Dec 30, 2025 | 2.89 | 3.01 | 2.89 | 3.01 | 3.01 | 1.28% | 8,426 |
| Dec 29, 2025 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | 0.95% | 7,069 |
| Dec 23, 2025 | 2.84 | 3.05 | 2.84 | 2.95 | 2.95 | 0.27% | 7,013 |
| Dec 22, 2025 | 2.87 | 2.97 | 2.87 | 2.94 | 2.94 | 0.20% | 2,661 |
| Dec 19, 2025 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 1.10% | 4,402 |
| Dec 18, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 0.83% | - |
| Dec 17, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | -0.14% | - |
| Dec 16, 2025 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | -0.96% | - |
| Dec 15, 2025 | 2.82 | 3.03 | 2.82 | 2.91 | 2.91 | 0.41% | 300 |
| Dec 12, 2025 | 2.75 | 2.93 | 2.75 | 2.90 | 2.90 | 2.48% | - |
| Dec 11, 2025 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | 1.15% | - |
| Dec 10, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | - | - |
| Dec 9, 2025 | 2.72 | 2.87 | 2.72 | 2.79 | 2.79 | -0.29% | 3,632 |
| Dec 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.14% | 850 |