Ferretti S.p.A. (FRA:F3T1)
Germany · Delayed Price · Currency is EUR 3.926
-0.028 (-0.71%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:F3T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.84 | 3.93 | 3.84 | 3.93 | - | -0.71% | - |
| 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% | - |
| 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% | - |