Fincantieri S.p.A. (LON:0QWN)
London · Delayed Price · Currency is GBP · Price in EUR 22.36
+0.12 (0.54%)
At close: Nov 3, 2025
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.92 | 22.20 | 21.50 | 21.64 | 21.64 | -3.22% | 81,064 |
| Nov 3, 2025 | 22.36 | 22.70 | 22.16 | 22.36 | 22.36 | 0.54% | 51,861 |
| Oct 31, 2025 | 22.64 | 22.76 | 22.22 | 22.24 | 22.24 | -1.24% | 49,514 |
| Oct 30, 2025 | 22.34 | 22.52 | 21.92 | 22.52 | 22.52 | 0.99% | 51,391 |
| Oct 29, 2025 | 22.56 | 22.98 | 21.86 | 22.30 | 22.30 | -1.24% | 115,116 |
| Oct 28, 2025 | 22.76 | 23.28 | 22.22 | 22.58 | 22.58 | -1.40% | 73,721 |
| Oct 27, 2025 | 23.24 | 23.68 | 22.74 | 22.90 | 22.90 | -0.52% | 100,597 |
| Oct 24, 2025 | 23.30 | 23.58 | 22.72 | 23.02 | 23.02 | 0.05% | 63,178 |
| Oct 23, 2025 | 23.14 | 23.58 | 22.84 | 23.01 | 23.01 | 0.65% | 89,628 |
| Oct 22, 2025 | 22.70 | 23.66 | 22.60 | 22.86 | 22.86 | 0.88% | 175,407 |
| Oct 21, 2025 | 22.88 | 23.26 | 22.38 | 22.66 | 22.66 | -0.26% | 124,397 |
| Oct 20, 2025 | 22.38 | 23.24 | 21.84 | 22.72 | 22.72 | 3.09% | 110,763 |
| Oct 17, 2025 | 22.38 | 22.76 | 21.82 | 22.04 | 22.04 | -5.08% | 159,734 |
| Oct 16, 2025 | 22.66 | 23.42 | 22.12 | 23.22 | 23.22 | 0.61% | 200,211 |
| Oct 15, 2025 | 24.72 | 25.04 | 22.84 | 23.08 | 23.08 | -6.94% | 253,917 |
| Oct 14, 2025 | 25.00 | 25.12 | 23.96 | 24.80 | 24.80 | -0.50% | 156,159 |
| Oct 13, 2025 | 25.92 | 26.04 | 24.78 | 24.93 | 24.93 | -3.17% | 162,206 |
| Oct 10, 2025 | 26.50 | 26.72 | 25.04 | 25.74 | 25.74 | -4.03% | 377,435 |
| Oct 9, 2025 | 26.40 | 26.92 | 25.92 | 26.82 | 26.82 | 0.37% | 192,879 |
| Oct 8, 2025 | 26.54 | 27.38 | 26.38 | 26.72 | 26.72 | 1.67% | 316,740 |
| Oct 7, 2025 | 26.04 | 26.80 | 25.82 | 26.28 | 26.28 | 0.31% | 219,788 |
| Oct 6, 2025 | 26.52 | 26.86 | 25.80 | 26.20 | 26.20 | 1.16% | 319,227 |
| Oct 3, 2025 | 25.58 | 26.60 | 25.02 | 25.90 | 25.90 | 3.68% | 631,190 |
| Oct 2, 2025 | 22.12 | 24.98 | 21.74 | 24.98 | 24.98 | 13.03% | 562,195 |
| Oct 1, 2025 | 22.40 | 22.76 | 21.44 | 22.10 | 22.10 | -0.90% | 119,826 |
| Sep 30, 2025 | 22.66 | 23.08 | 22.08 | 22.30 | 22.30 | 0.18% | 181,403 |
| Sep 29, 2025 | 21.92 | 22.56 | 21.50 | 22.26 | 22.26 | 4.70% | 287,123 |
| Sep 26, 2025 | 21.28 | 21.42 | 20.78 | 21.26 | 21.26 | 0.66% | 150,077 |
| Sep 25, 2025 | 21.28 | 21.48 | 20.76 | 21.12 | 21.12 | -1.58% | 164,777 |
| Sep 24, 2025 | 20.66 | 21.70 | 20.52 | 21.46 | 21.46 | 4.99% | 331,635 |
| Sep 23, 2025 | 20.68 | 20.86 | 20.12 | 20.44 | 20.44 | -1.35% | 126,702 |
| Sep 22, 2025 | 19.71 | 20.82 | 19.56 | 20.72 | 20.72 | 5.07% | 226,979 |
| Sep 19, 2025 | 19.94 | 20.10 | 19.49 | 19.72 | 19.72 | -0.90% | 40,184 |
| Sep 18, 2025 | 19.92 | 20.26 | 19.73 | 19.90 | 19.90 | 1.12% | 68,338 |
| Sep 17, 2025 | 20.40 | 20.78 | 19.62 | 19.68 | 19.68 | -2.77% | 139,855 |
| Sep 16, 2025 | 20.02 | 20.48 | 19.64 | 20.24 | 20.24 | 1.00% | 169,910 |
| Sep 15, 2025 | 19.76 | 20.18 | 19.75 | 20.04 | 20.04 | 2.04% | 161,827 |
| Sep 12, 2025 | 19.80 | 20.30 | 19.00 | 19.64 | 19.64 | 0.05% | 122,919 |
| Sep 11, 2025 | 19.40 | 19.68 | 19.15 | 19.63 | 19.63 | 2.45% | 118,546 |
| Sep 10, 2025 | 19.05 | 19.28 | 18.73 | 19.16 | 19.16 | 1.54% | 94,462 |
| Sep 9, 2025 | 18.99 | 19.01 | 18.54 | 18.87 | 18.87 | -1.51% | 88,562 |
| Sep 8, 2025 | 19.03 | 19.41 | 18.64 | 19.16 | 19.16 | 2.24% | 83,029 |
| Sep 5, 2025 | 19.01 | 19.27 | 18.61 | 18.74 | 18.74 | -0.90% | 61,642 |
| Sep 4, 2025 | 18.94 | 19.08 | 18.40 | 18.91 | 18.91 | -0.63% | 165,943 |
| Sep 3, 2025 | 19.86 | 20.08 | 18.90 | 19.03 | 19.03 | -2.56% | 249,975 |
| Sep 2, 2025 | 20.36 | 20.44 | 18.77 | 19.53 | 19.53 | -4.64% | 439,845 |
| Sep 1, 2025 | 20.08 | 20.80 | 19.64 | 20.48 | 20.48 | 1.29% | 278,163 |
| Aug 29, 2025 | 19.71 | 20.74 | 19.54 | 20.22 | 20.22 | 4.66% | 433,088 |
| Aug 28, 2025 | 18.92 | 19.44 | 18.60 | 19.32 | 19.32 | 2.93% | 241,527 |
| Aug 27, 2025 | 18.53 | 19.00 | 18.20 | 18.77 | 18.77 | 1.73% | 251,533 |