Fincantieri S.p.A. (LON:0QWN)
London · Delayed Price · Currency is GBP · Price in EUR 17.00
+0.27 (1.61%)
At close: Aug 12, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.17 | 18.38 | 17.15 | 18.07 | 18.07 | 6.29% | 284,733 |
| Aug 12, 2025 | 16.87 | 17.14 | 16.66 | 17.00 | 17.00 | 1.61% | 81,964 |
| Aug 11, 2025 | 16.58 | 16.82 | 16.13 | 16.73 | 16.73 | 0.12% | 60,239 |
| Aug 8, 2025 | 16.51 | 17.27 | 16.29 | 16.71 | 16.71 | 0.12% | 114,855 |
| Aug 7, 2025 | 17.34 | 17.44 | 16.41 | 16.69 | 16.69 | -4.25% | 151,493 |
| Aug 6, 2025 | 17.67 | 17.91 | 17.19 | 17.43 | 17.43 | -0.06% | 143,108 |
| Aug 5, 2025 | 16.83 | 17.45 | 16.69 | 17.44 | 17.44 | 3.87% | 167,108 |
| Aug 4, 2025 | 15.89 | 17.08 | 15.89 | 16.79 | 16.79 | 4.16% | 133,388 |
| Aug 1, 2025 | 16.87 | 17.06 | 15.89 | 16.12 | 16.12 | -4.67% | 120,781 |
| Jul 31, 2025 | 16.98 | 17.16 | 16.34 | 16.91 | 16.91 | 1.02% | 119,998 |
| Jul 30, 2025 | 16.18 | 16.87 | 15.98 | 16.74 | 16.74 | 2.45% | 108,148 |
| Jul 29, 2025 | 16.19 | 16.50 | 16.07 | 16.34 | 16.34 | 1.06% | 55,356 |
| Jul 28, 2025 | 16.42 | 16.55 | 15.88 | 16.17 | 16.17 | -2.42% | 113,869 |
| Jul 25, 2025 | 16.90 | 17.02 | 16.46 | 16.57 | 16.57 | -2.24% | 79,042 |
| Jul 24, 2025 | 17.48 | 17.78 | 16.77 | 16.95 | 16.95 | -1.63% | 119,826 |
| Jul 23, 2025 | 16.75 | 17.28 | 16.41 | 17.23 | 17.23 | 3.17% | 162,253 |
| Jul 22, 2025 | 16.50 | 16.70 | 16.02 | 16.70 | 16.70 | 2.08% | 72,924 |
| Jul 21, 2025 | 16.45 | 16.82 | 16.15 | 16.36 | 16.36 | -0.61% | 78,824 |
| Jul 18, 2025 | 16.45 | 16.61 | 16.30 | 16.46 | 16.46 | 0.24% | 57,289 |
| Jul 17, 2025 | 16.35 | 16.65 | 16.01 | 16.42 | 16.42 | 0.43% | 43,058 |
| Jul 16, 2025 | 16.84 | 17.01 | 16.32 | 16.35 | 16.35 | -1.62% | 47,748 |
| Jul 15, 2025 | 16.86 | 16.97 | 16.36 | 16.62 | 16.62 | -0.95% | 94,464 |
| Jul 14, 2025 | 16.60 | 16.84 | 15.98 | 16.78 | 16.78 | 1.82% | 160,194 |
| Jul 11, 2025 | 16.03 | 16.48 | 15.82 | 16.48 | 16.48 | 2.62% | 110,647 |
| Jul 10, 2025 | 16.51 | 16.86 | 15.78 | 16.06 | 16.06 | -2.43% | 154,425 |
| Jul 9, 2025 | 16.69 | 17.46 | 16.39 | 16.46 | 16.46 | -0.54% | 154,651 |
| Jul 8, 2025 | 16.39 | 16.66 | 16.29 | 16.55 | 16.55 | 1.53% | 175,050 |
| Jul 7, 2025 | 16.20 | 16.43 | 15.79 | 16.30 | 16.30 | 0.80% | 97,984 |
| Jul 4, 2025 | 15.97 | 16.45 | 15.92 | 16.17 | 16.17 | 0.19% | 143,366 |
| Jul 3, 2025 | 15.78 | 16.16 | 15.46 | 16.14 | 16.14 | 3.20% | 95,424 |
| Jul 2, 2025 | 15.38 | 15.68 | 15.03 | 15.64 | 15.64 | 0.97% | 133,444 |
| Jul 1, 2025 | 16.23 | 16.34 | 15.43 | 15.49 | 15.49 | -5.20% | 207,287 |
| Jun 30, 2025 | 15.95 | 16.34 | 15.87 | 16.34 | 16.34 | 4.48% | 193,994 |
| Jun 27, 2025 | 15.92 | 15.94 | 15.13 | 15.64 | 15.64 | -0.56% | 194,212 |
| Jun 26, 2025 | 14.63 | 15.80 | 14.56 | 15.73 | 15.73 | 9.45% | 528,103 |
| Jun 25, 2025 | 14.03 | 14.51 | 14.03 | 14.37 | 14.37 | 3.08% | 100,124 |
| Jun 24, 2025 | 14.17 | 14.44 | 13.72 | 13.94 | 13.94 | -0.07% | 84,593 |
| Jun 23, 2025 | 14.06 | 14.24 | 13.75 | 13.95 | 13.95 | -2.31% | 87,660 |
| Jun 20, 2025 | 14.00 | 14.34 | 13.99 | 14.28 | 14.28 | 2.15% | 37,109 |
| Jun 19, 2025 | 14.27 | 14.35 | 13.90 | 13.98 | 13.98 | -1.96% | 83,806 |
| Jun 18, 2025 | 14.35 | 14.46 | 14.20 | 14.26 | 14.26 | -1.31% | 36,880 |
| Jun 17, 2025 | 14.50 | 14.57 | 14.10 | 14.45 | 14.45 | -0.89% | 60,375 |
| Jun 16, 2025 | 14.51 | 14.87 | 14.40 | 14.58 | 14.58 | 0.55% | 70,405 |
| Jun 13, 2025 | 14.40 | 14.66 | 14.28 | 14.50 | 14.50 | -0.21% | 103,916 |
| Jun 12, 2025 | 14.71 | 15.14 | 14.41 | 14.53 | 14.53 | -1.62% | 109,725 |
| Jun 11, 2025 | 14.41 | 14.99 | 14.40 | 14.77 | 14.77 | 1.86% | 111,040 |
| Jun 10, 2025 | 14.92 | 15.24 | 14.50 | 14.50 | 14.50 | -3.59% | 148,807 |
| Jun 9, 2025 | 15.35 | 15.43 | 14.97 | 15.04 | 15.04 | -1.89% | 119,047 |
| Jun 6, 2025 | 16.13 | 16.18 | 15.33 | 15.33 | 15.33 | -4.72% | 189,438 |
| Jun 5, 2025 | 15.37 | 16.26 | 15.36 | 16.09 | 16.09 | 4.21% | 154,223 |