Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 3.744
+0.018 (0.48%)
At close: Mar 27, 2026
FRA:F3T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.60 | 3.80 | 3.60 | 3.74 | 3.74 | 0.48% | - |
| Mar 26, 2026 | 3.61 | 3.73 | 3.61 | 3.73 | 3.73 | 0.32% | - |
| Mar 25, 2026 | 3.59 | 3.88 | 3.59 | 3.71 | 3.71 | -3.73% | 1,010 |
| Mar 24, 2026 | 3.62 | 3.86 | 3.62 | 3.86 | 3.86 | 7.65% | 120 |
| Mar 23, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | -2.66% | - |
| Mar 20, 2026 | 3.51 | 3.70 | 3.51 | 3.68 | 3.68 | 1.66% | 1,974 |
| Mar 19, 2026 | 3.47 | 3.62 | 3.47 | 3.62 | 3.62 | 1.17% | - |
| Mar 18, 2026 | 3.43 | 3.61 | 3.43 | 3.58 | 3.58 | 1.76% | - |
| Mar 17, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | -1.62% | - |
| Mar 16, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -1.05% | 42 |
| Mar 13, 2026 | 3.53 | 3.61 | 3.53 | 3.61 | 3.61 | 0.56% | - |
| Mar 12, 2026 | 3.57 | 3.65 | 3.57 | 3.59 | 3.59 | -2.18% | - |
| Mar 11, 2026 | 3.57 | 3.68 | 3.57 | 3.67 | 3.67 | 0.49% | - |
| Mar 10, 2026 | 3.47 | 3.66 | 3.47 | 3.66 | 3.66 | 2.58% | - |
| Mar 9, 2026 | 3.53 | 3.60 | 3.53 | 3.56 | 3.56 | -4.40% | - |
| Mar 6, 2026 | 3.49 | 3.73 | 3.49 | 3.73 | 3.73 | -2.31% | 2,500 |
| Mar 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.82% | 30 |
| Mar 4, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 0.84% | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | -3.19% | - |
| Mar 2, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -4.99% | - |
| Feb 27, 2026 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | -0.15% | - |
| Feb 26, 2026 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 0.72% | - |
| Feb 25, 2026 | 3.69 | 4.02 | 3.69 | 3.87 | 3.87 | -2.18% | 244 |
| Feb 24, 2026 | 3.67 | 3.95 | 3.67 | 3.95 | 3.95 | 4.77% | 174 |
| Feb 23, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | -0.89% | - |
| 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% | - |