TREVI - Finanziaria Industriale S.p.A. (LON:0G91)
London · Delayed Price · Currency is GBP · Price in EUR 4.760
+0.100 (2.15%)
At close: Sep 11, 2026
LON:0G91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | 12.49% | 44,986 |
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.17% | 1,004 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | 3.57% | 4,613 |
| Jun 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.64% | 3,102 |
| Jun 19, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | 4.80% | 18,873 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.47% | 50 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.54% | 50,000 |
| Jun 15, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | 3.17% | 70,000 |
| Jun 12, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 0.54% | 84,206 |
| Jun 11, 2026 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | 0.40% | 50,153 |
| Jun 9, 2026 | 3.58 | 3.58 | 3.38 | 3.47 | 3.47 | 4.08% | 2,595 |
| Jun 8, 2026 | 3.15 | 3.64 | 3.15 | 3.33 | 3.33 | 8.75% | 4,392 |
| Jun 5, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 3.07 | -6.17% | 1,217 |
| May 27, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 3.27 | 7.80% | 160 |