TipRanks
Go Ultimate55% OFF

Fincantieri S.p.A. (1F80) Historical Prices

DE:1F80 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202612.6212.8212.6212.7312.73-0.12%4,1150.52
Oct 30, 202612.5812.7512.4612.7512.75-0.51%10,3501.29
Oct 29, 202612.6112.8512.6112.8112.81+3.64%4,1470.51
Oct 28, 202612.5312.7312.3612.3612.36-1.04%10,8741.24
Oct 27, 202612.3312.6212.3312.4912.49+1.22%17,6962.02
Oct 26, 202612.0112.3412.0112.3412.34+3.18%9,2031.02
Oct 23, 202612.0512.0811.9211.9611.96+0.84%7,7650.85
Oct 22, 202612.1512.2611.8611.8611.86-3.81%2000.02
Oct 21, 202612.1712.3812.1712.3312.33+2.45%4,8760.53
Oct 20, 202612.1812.1812.0212.0412.04-1.67%3,7700.41
Oct 19, 202612.3412.3412.1512.2412.24-1.77%4,7040.50
Oct 16, 202612.2912.5612.2912.4612.46+1.80%7,2040.72
Oct 15, 202612.1212.2411.9012.2412.24+0.00%8,6000.85
Oct 14, 202612.5612.5612.2412.2412.24-0.89%1000.01
Oct 13, 202612.5712.7212.3512.3512.35-0.20%1,8270.17
Oct 12, 202612.5712.6712.3812.3812.38-0.08%4,1090.39
Oct 09, 202611.7312.4611.7312.3912.39+5.63%13,1911.24
Oct 08, 202611.7411.9011.7011.7311.73-1.88%3,6170.34
Oct 07, 202612.2112.2811.9511.9511.95-2.21%9,8960.92
Oct 06, 202612.6412.7012.1812.2212.22-3.25%22,3472.08
Oct 05, 202612.2412.6512.2412.6312.63+5.16%14,0211.28
Oct 02, 202612.2912.3711.8312.0112.01-2.48%20,9531.82
Oct 01, 202612.3712.5812.1312.3212.32+2.50%22,7681.93
Sep 30, 202612.1412.3611.9912.0212.02-2.67%8,0690.68
Sep 29, 202611.4412.3511.3612.3512.35+6.38%11,0890.92
Sep 28, 202611.8211.8211.6111.6111.61-1.74%1,6980.14
Sep 25, 202611.7411.8611.5811.8111.81+0.43%8,4000.70
Sep 24, 202612.2512.2711.7511.7611.76-4.31%22,3191.90
Sep 23, 202612.5112.5112.0112.2912.29-2.46%9,8820.82
Sep 22, 202612.6212.6212.3812.6012.60+1.20%3,7730.31
Sep 21, 202612.3712.5912.2812.4512.45-1.46%3,9860.33
Sep 18, 202612.5712.6512.4112.6412.64-0.32%3,4040.28
Sep 17, 202612.3812.6812.3812.6812.68+3.47%10,8930.89
Sep 16, 202612.3912.3912.2212.2512.25-1.41%6,3090.52
Sep 15, 202612.2012.5112.2012.4312.43-0.04%6,0240.50
Sep 14, 202612.4312.5512.2412.4312.43+0.04%5,9300.48
Sep 11, 202612.2812.4312.2812.4312.43+2.22%4,5960.38
Sep 10, 202612.1712.3612.1612.1612.16+0.70%3,5200.29
Sep 09, 202612.5512.5512.0712.0712.07-2.86%3,0750.25
Sep 08, 202612.3512.6612.3412.4312.43+0.08%1,0610.09
Sep 07, 202612.3012.4412.2612.4212.42+0.93%1,9230.15
Sep 04, 202612.2212.3012.1012.3012.30+0.00%2,0920.17
Sep 03, 202612.1812.3312.1812.3012.30+1.91%4,2900.34
Sep 02, 202612.1512.1512.0012.0712.07-0.82%1,2800.10
Sep 01, 202612.3212.3812.1512.1712.17-2.44%6,4510.50
Aug 31, 202612.3612.5912.3612.4812.48-0.28%8730.07
Aug 28, 202612.7012.7712.5112.5112.51-2.00%1,7140.13
Aug 27, 202612.8612.9912.6812.7712.77-1.01%4,4740.33
Aug 26, 202612.7113.0012.7012.9012.90+0.62%9,0020.67
Aug 25, 202612.5212.8212.5212.8212.82+2.36%5,9930.44