tiprankstipranks
Franchetti S.P.A. (IT:FCH)
:FCH
Italy Market
FCH
Franchetti S.P.A.
RESEARCH TOOLSreports

Franchetti S.P.A. (FCH) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
5.85
5.90
5.50
5.90
5.90
-0.84%
29,500
6.97
Sep 03, 2026
5.60
5.95
5.60
5.95
5.95
+5.31%
21,500
5.53
Sep 02, 2026
5.55
5.70
5.55
5.65
5.65
+2.73%
8,500
2.23
Sep 01, 2026
5.40
5.50
5.40
5.50
5.50
-0.90%
2,000
0.52
Aug 31, 2026
5.50
5.55
5.50
5.55
5.55
+0.91%
1,500
0.39
Aug 28, 2026
5.45
5.50
5.45
5.50
5.50
+1.85%
1,500
0.39
Aug 27, 2026
5.45
5.45
5.40
5.40
5.40
-3.57%
1,500
0.38
Aug 26, 2026
5.60
5.60
5.45
5.60
5.60
0.00%
0
0.00
Aug 25, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
0
0.00
Aug 24, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
0
0.00
Aug 21, 2026
5.45
5.60
5.40
5.60
5.60
+1.82%
1,500
0.36
Aug 20, 2026
5.50
5.50
5.50
5.50
5.50
-0.90%
1,500
0.36
Aug 19, 2026
5.65
5.65
5.55
5.55
5.55
-1.77%
2,500
0.60
Aug 18, 2026
6.00
6.00
5.65
5.65
5.65
-5.04%
3,000
0.72
Aug 17, 2026
5.95
5.95
5.70
5.95
5.95
0.00%
0
0.00
Aug 14, 2026
5.95
5.95
5.75
5.95
5.95
0.00%
0
0.00
Aug 13, 2026
5.80
5.95
5.70
5.95
5.95
+0.85%
2,500
0.59
Aug 12, 2026
5.80
6.00
5.80
5.90
5.90
+1.72%
2,500
0.59
Aug 11, 2026
5.80
5.85
5.75
5.80
5.80
0.00%
0
0.00
Aug 10, 2026
5.75
5.90
5.75
5.80
5.80
0.00%
3,500
0.83
Aug 07, 2026
5.65
5.85
5.65
5.80
5.80
+0.87%
10,000
2.43
Aug 06, 2026
5.55
5.75
5.55
5.75
5.75
+4.55%
10,500
2.65
Aug 05, 2026
5.55
5.55
5.45
5.50
5.50
+2.80%
3,000
0.75
Aug 04, 2026
5.30
5.40
5.30
5.35
5.35
+1.90%
4,500
1.13
Aug 03, 2026
5.15
5.25
5.15
5.25
5.25
+1.94%
3,500
0.87
Jul 31, 2026
5.20
5.20
5.10
5.15
5.15
-0.96%
5,500
1.38
Jul 30, 2026
5.20
5.20
5.20
5.20
5.20
-1.89%
1,500
0.38
Jul 29, 2026
5.30
5.35
5.30
5.30
5.30
0.00%
2,000
0.51
Jul 28, 2026
5.25
5.30
5.25
5.30
5.30
+0.95%
2,500
0.62
Jul 27, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
12,000
3.06
Jul 24, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
2,000
0.51
Jul 23, 2026
5.30
5.30
5.05
5.25
5.25
0.00%
9,000
2.38
Jul 22, 2026
5.20
5.25
5.20
5.25
5.25
+0.96%
8,000
2.16
Jul 21, 2026
5.20
5.20
5.20
5.20
5.20
+0.97%
1,500
0.41
Jul 20, 2026
5.15
5.15
5.15
5.15
5.15
+0.98%
500
0.14
Jul 17, 2026
5.05
5.10
5.00
5.10
5.10
-0.97%
5,000
1.39
Jul 16, 2026
5.15
5.15
5.05
5.15
5.15
0.00%
0
0.00
Jul 15, 2026
5.15
5.15
5.05
5.15
5.15
0.00%
0
0.00
Jul 14, 2026
5.05
5.20
5.05
5.15
5.15
0.00%
5,000
1.35
Jul 13, 2026
5.15
5.15
5.15
5.15
5.15
-1.90%
500
0.13
Jul 10, 2026
5.20
5.25
5.05
5.25
5.25
+1.94%
10,500
2.91
Jul 09, 2026
5.20
5.25
5.15
5.15
5.15
-1.90%
5,500
1.55
Jul 08, 2026
5.20
5.25
5.20
5.25
5.25
+0.96%
1,500
0.43
Jul 07, 2026
5.20
5.20
5.20
5.20
5.20
-1.89%
2,500
0.72
Jul 06, 2026
5.25
5.35
5.10
5.30
5.30
+3.92%
20,500
6.22
Jul 03, 2026
5.35
5.45
5.10
5.10
5.10
-5.56%
7,500
2.35
Jul 02, 2026
5.05
5.40
5.05
5.40
5.40
+8.00%
5,500
1.77
Jul 01, 2026
5.00
5.05
4.92
5.00
5.00
0.00%
0
0.00
Jun 30, 2026
4.96
5.00
4.92
5.00
5.00
-0.99%
5,000
1.57
Jun 29, 2026
5.05
5.05
5.05
5.05
5.05
-1.17%
500
0.16
Rows:
50