TREVI - Finanziaria Industriale S.p.A. (LON:0G91)
London · Delayed Price · Currency is GBP · Price in EUR 4.142
-0.140 (-3.27%)
At close: Jul 23, 2026
LON:0G91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6.92 | 6.44 | 6.44 | 6.44 | 3.03 | -6.07% | 285 |
| May 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 3.23 | 0.53% | - |
| May 20, 2026 | 6.24 | 6.83 | 6.57 | 6.82 | 3.21 | 5.84% | 1,985 |
| May 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 3.03 | 1.45% | - |
| May 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 2.99 | 0.38% | - |
| May 15, 2026 | 6.39 | 6.32 | 6.32 | 6.32 | 2.98 | -2.11% | 35 |
| May 14, 2026 | 6.96 | 6.46 | 6.46 | 6.46 | 3.04 | -6.21% | 24 |
| May 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 3.24 | -2.49% | - |
| May 12, 2026 | 6.97 | 7.08 | 7.06 | 7.06 | 3.33 | 0.57% | 1,797 |
| May 11, 2026 | 7.02 | 7.04 | 6.90 | 7.02 | 3.31 | -3.14% | 1,311 |
| May 8, 2026 | 7.55 | 7.31 | 7.25 | 7.25 | 3.42 | -3.31% | 1,304 |
| May 7, 2026 | 7.52 | 7.84 | 7.50 | 7.50 | 3.53 | -0.69% | 721 |
| May 6, 2026 | 7.12 | 7.55 | 7.55 | 7.55 | 3.56 | 11.26% | - |
| May 5, 2026 | 6.52 | 6.79 | 6.79 | 6.79 | 3.20 | 8.57% | 50 |
| May 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 2.94 | 1.30% | - |
| Apr 30, 2026 | 5.92 | 6.20 | 5.89 | 6.17 | 2.91 | 4.19% | 1,899 |
| Apr 29, 2026 | 6.08 | 6.02 | 5.92 | 5.92 | 2.79 | -0.80% | 951 |
| Apr 28, 2026 | 6.04 | 6.03 | 5.97 | 5.97 | 2.81 | -2.61% | 673 |
| Apr 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 2.89 | 1.05% | - |
| Apr 24, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 2.86 | 0.93% | - |