Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 2.888
-0.016 (-0.55%)
At close: Jun 26, 2026
FRA:F3T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | - | -0.76% | - |
| Jun 25, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 0.83% | - |
| Jun 24, 2026 | 2.83 | 2.92 | 2.83 | 2.88 | 2.88 | -2.24% | - |
| Jun 23, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | -0.67% | - |
| Jun 22, 2026 | 2.94 | 3.01 | 2.94 | 2.97 | 2.97 | -2.63% | - |
| Jun 19, 2026 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | -0.52% | - |
| Jun 18, 2026 | 2.97 | 3.07 | 2.97 | 3.06 | 3.06 | 0.79% | - |
| Jun 17, 2026 | 2.97 | 3.15 | 2.97 | 3.04 | 3.04 | -2.69% | 1,413 |
| Jun 16, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | -1.70% | - |
| Jun 15, 2026 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | 7.37% | 3,538 |
| Jun 12, 2026 | 2.94 | 3.11 | 2.94 | 3.07 | 2.96 | 1.05% | - |
| Jun 11, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 2.93 | 1.74% | - |
| Jun 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | -0.53% | - |
| Jun 9, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 2.89 | -0.86% | - |
| Jun 8, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 2.92 | 0.87% | - |
| Jun 5, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 2.89 | 0.67% | - |
| Jun 4, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.87 | -2.49% | 30 |
| Jun 3, 2026 | 2.94 | 3.06 | 2.93 | 3.06 | 2.95 | 4.16% | 326 |
| Jun 2, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.83 | -0.20% | - |
| Jun 1, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.83 | -1.21% | - |
| May 29, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.87 | 1.16% | - |
| May 28, 2026 | 2.88 | 2.95 | 2.88 | 2.94 | 2.84 | -1.41% | - |
| May 27, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.88 | 1.15% | - |
| May 26, 2026 | 2.84 | 2.95 | 2.84 | 2.95 | 2.84 | 0.96% | 80 |
| May 25, 2026 | 2.88 | 3.00 | 2.88 | 2.92 | 2.82 | -2.01% | - |
| May 22, 2026 | 2.89 | 2.99 | 2.89 | 2.98 | 2.88 | -4.24% | - |
| May 21, 2026 | 2.96 | 3.11 | 2.96 | 3.11 | 3.00 | 1.96% | 31 |
| May 20, 2026 | 2.92 | 3.14 | 2.92 | 3.05 | 2.94 | 4.66% | 7,544 |
| May 19, 2026 | 3.08 | 3.18 | 2.92 | 2.92 | 2.81 | -5.99% | - |
| May 18, 2026 | 3.01 | 3.10 | 2.98 | 3.10 | 2.99 | -0.83% | 3 |
| May 15, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | 3.02 | -11.63% | - |
| May 14, 2026 | 3.54 | 3.68 | 3.54 | 3.54 | 3.42 | -2.26% | - |
| May 13, 2026 | 3.54 | 3.83 | 3.54 | 3.62 | 3.49 | -0.49% | 6 |
| May 12, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.51 | 0.72% | - |
| May 11, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.49 | 1.86% | - |
| May 8, 2026 | 3.48 | 3.71 | 3.48 | 3.55 | 3.42 | 0.23% | 100 |
| May 7, 2026 | 3.49 | 3.73 | 3.49 | 3.54 | 3.42 | 1.20% | 50 |
| May 6, 2026 | 3.57 | 3.65 | 3.50 | 3.50 | 3.37 | -5.76% | 1,300 |
| May 5, 2026 | 3.76 | 3.87 | 3.71 | 3.71 | 3.58 | -4.77% | - |
| May 4, 2026 | 3.77 | 3.94 | 3.77 | 3.90 | 3.76 | -0.51% | - |
| Apr 30, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.78 | -6.84% | - |
| Apr 29, 2026 | 3.95 | 4.21 | 3.95 | 4.21 | 4.06 | 4.42% | - |
| Apr 28, 2026 | 3.83 | 4.03 | 3.83 | 4.03 | 3.89 | 2.03% | - |
| Apr 27, 2026 | 3.78 | 4.12 | 3.78 | 3.95 | 3.81 | 0.66% | 6 |
| Apr 24, 2026 | 3.84 | 3.93 | 3.84 | 3.92 | 3.78 | -0.76% | - |
| Apr 23, 2026 | 3.86 | 3.98 | 3.86 | 3.95 | 3.81 | -1.59% | - |
| Apr 22, 2026 | 3.90 | 4.03 | 3.90 | 4.02 | 3.87 | -0.20% | - |
| Apr 21, 2026 | 3.90 | 4.05 | 3.90 | 4.03 | 3.88 | -6.50% | - |
| Apr 20, 2026 | 3.93 | 4.31 | 3.93 | 4.31 | 4.15 | 4.82% | 25 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 3.96 | 1.03% | 300 |