TREVI - Finanziaria Industriale S.p.A. (LON:0G91)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.16
+0.03 (0.58%)
At close: Nov 3, 2026
LON:0G91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% | 3 |
| Oct 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | 12 |
| Oct 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | 43 |
| Oct 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | 83 |
| Oct 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.10% | 2 |
| Oct 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 100 |
| Oct 6, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.68% | 5,083 |
| Oct 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.88% | 4,451 |
| Sep 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.89% | 2 |
| Sep 25, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | 1.27% | 179 |
| Sep 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | 103 |
| Sep 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.34% | 6 |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 26,575 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 5,669 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | 3,000 |
| Sep 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.13% | 3,496 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.73% | 450 |
| Sep 7, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.47% | 1,084 |
| Sep 3, 2026 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | -0.06% | 3,361 |
| Aug 26, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.46% | 96 |
| Aug 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 570 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.13% | 2 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.26% | 3,360 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | 192 |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | 679 |
| Aug 10, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.17% | 1,594 |
| Aug 7, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.43% | 1,194 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.35% | 247 |
| Aug 5, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | 0.57% | 5,088 |
| Aug 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.04% | 174 |
| Jul 31, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.31% | 1,616 |
| Jul 30, 2026 | 4.53 | 4.58 | 4.53 | 4.54 | 4.54 | 7.99% | 1,768 |
| Jul 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.59% | 6,000 |
| Jul 28, 2026 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | -1.33% | 7,793 |
| Jul 24, 2026 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 1.30% | 6,552 |
| Jul 23, 2026 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | -3.27% | 6,424 |
| Jul 21, 2026 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | 2.83% | 4,700 |
| Jul 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.01% | 959 |
| Jul 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.18% | 1,542 |
| Jul 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.08% | 210 |
| Jul 15, 2026 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 2.19% | 9,628 |
| Jul 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 396 |
| Jul 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.48% | 844 |
| Jul 9, 2026 | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -4.29% | 3,712 |
| Jul 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.68% | 1,200 |
| Jul 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.10% | 130 |
| Jul 3, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -3.58% | 304 |
| Jul 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.87% | 69 |
| Jul 1, 2026 | 3.97 | 4.13 | 3.97 | 4.06 | 4.06 | 0.45% | 17,492 |
| Jun 30, 2026 | 4.01 | 4.04 | 3.97 | 4.04 | 4.04 | 3.27% | 1,473 |