Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 3.056
+0.122 (4.16%)
Last updated: Jun 3, 2026, 4:09 PM CET
FRA:F3T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.94 | 3.06 | 2.93 | 3.06 | 3.06 | 4.16% | 326 |
| Jun 2, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.20% | - |
| Jun 1, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | -1.21% | - |
| May 29, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 1.16% | - |
| May 28, 2026 | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | -1.41% | - |
| May 27, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | 1.15% | - |
| May 26, 2026 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 0.96% | 80 |
| May 25, 2026 | 2.88 | 3.00 | 2.88 | 2.92 | 2.92 | -2.01% | - |
| May 22, 2026 | 2.89 | 2.99 | 2.89 | 2.98 | 2.98 | -4.24% | - |
| May 21, 2026 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | 1.96% | 31 |
| May 20, 2026 | 2.92 | 3.14 | 2.92 | 3.05 | 3.05 | 4.66% | 7,544 |
| May 19, 2026 | 3.08 | 3.18 | 2.92 | 2.92 | 2.92 | -5.99% | - |
| May 18, 2026 | 3.01 | 3.10 | 2.98 | 3.10 | 3.10 | -0.83% | 3 |
| May 15, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | 3.13 | -11.63% | - |
| May 14, 2026 | 3.54 | 3.68 | 3.54 | 3.54 | 3.54 | -2.26% | - |
| May 13, 2026 | 3.54 | 3.83 | 3.54 | 3.62 | 3.62 | -0.49% | 6 |
| May 12, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 0.72% | - |
| May 11, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 1.86% | - |
| May 8, 2026 | 3.48 | 3.71 | 3.48 | 3.55 | 3.55 | 0.23% | 100 |
| May 7, 2026 | 3.49 | 3.73 | 3.49 | 3.54 | 3.54 | 1.20% | 50 |
| May 6, 2026 | 3.57 | 3.65 | 3.50 | 3.50 | 3.50 | -5.76% | 1,300 |
| May 5, 2026 | 3.76 | 3.87 | 3.71 | 3.71 | 3.71 | -4.77% | - |
| May 4, 2026 | 3.77 | 3.94 | 3.77 | 3.90 | 3.90 | -0.51% | - |
| Apr 30, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | -6.84% | - |
| Apr 29, 2026 | 3.95 | 4.21 | 3.95 | 4.21 | 4.21 | 4.42% | - |
| Apr 28, 2026 | 3.83 | 4.03 | 3.83 | 4.03 | 4.03 | 2.03% | - |
| Apr 27, 2026 | 3.78 | 4.12 | 3.78 | 3.95 | 3.95 | 0.66% | 6 |
| Apr 24, 2026 | 3.84 | 3.93 | 3.84 | 3.92 | 3.92 | -0.76% | - |
| Apr 23, 2026 | 3.86 | 3.98 | 3.86 | 3.95 | 3.95 | -1.59% | - |
| Apr 22, 2026 | 3.90 | 4.03 | 3.90 | 4.02 | 4.02 | -0.20% | - |
| Apr 21, 2026 | 3.90 | 4.05 | 3.90 | 4.03 | 4.03 | -6.50% | - |
| Apr 20, 2026 | 3.93 | 4.31 | 3.93 | 4.31 | 4.31 | 4.82% | 25 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | 1.03% | 300 |
| Apr 16, 2026 | 3.81 | 4.07 | 3.81 | 4.07 | 4.07 | -2.17% | - |
| Apr 15, 2026 | 3.82 | 4.16 | 3.82 | 4.16 | 4.16 | 3.64% | 53 |
| Apr 14, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 2.14% | - |
| Apr 13, 2026 | 3.82 | 3.97 | 3.82 | 3.93 | 3.93 | -3.21% | - |
| Apr 10, 2026 | 3.81 | 4.11 | 3.81 | 4.06 | 4.06 | 3.63% | 10,025 |
| Apr 9, 2026 | 3.73 | 3.91 | 3.73 | 3.91 | 3.91 | 1.35% | - |
| Apr 8, 2026 | 3.75 | 3.90 | 3.75 | 3.86 | 3.86 | -0.31% | - |
| Apr 7, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -3.87% | - |
| Apr 2, 2026 | 3.90 | 4.13 | 3.90 | 4.03 | 4.03 | 1.92% | 100 |
| Apr 1, 2026 | 3.79 | 4.02 | 3.79 | 3.95 | 3.95 | 1.28% | - |
| Mar 31, 2026 | 4.19 | 4.19 | 3.79 | 3.90 | 3.90 | -0.51% | 80 |
| Mar 30, 2026 | 3.63 | 3.92 | 3.63 | 3.92 | 3.92 | 4.81% | 4,591 |
| 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% | - |