TREVI Finanziaria Industriale S.p.A.(IT:TFIN)
€5.17+0.01 (+0.19%)
IT:TFIN
TREVI Finanziaria Industriale S.p.A. historical prices
€5.17
At close:+0.01 (+0.19%)
TREVI Finanziaria Industriale S.p.A. (TFIN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | +0.19% | 573,603 | 0.87 |
| Nov 10, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | +0.19% | 767,193 | 1.18 |
| Nov 09, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | +0.19% | 1,592,329 | 2.55 |
| Nov 06, 2026 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.10% | 497,422 | 0.81 |
| Nov 05, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.39% | 2,419,252 | 4.16 |
| Nov 04, 2026 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | +0.10% | 432,107 | 0.75 |
| Nov 03, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | +0.29% | 1,200,746 | 2.13 |
| Nov 02, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | +0.10% | 462,666 | 0.82 |
| Oct 30, 2026 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | +0.39% | 3,346,723 | 6.54 |
| Oct 29, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | -0.10% | 510,301 | 1.00 |
| Oct 28, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 0.00% | 171,570 | 0.33 |
| Oct 27, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 0.00% | 152,746 | 0.29 |
| Oct 26, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.10% | 128,961 | 0.24 |
| Oct 23, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 0.00% | 85,131 | 0.16 |
| Oct 22, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.00% | 395,809 | 0.73 |
| Oct 21, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | +0.10% | 31,027 | 0.06 |
| Oct 20, 2026 | 5.16 | 5.18 | 5.10 | 5.13 | 5.13 | -0.39% | 582,189 | 1.08 |
| Oct 19, 2026 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | -0.48% | 1,285,619 | 2.46 |
| Oct 16, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.10% | 798,042 | 1.54 |
| Oct 15, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.38% | 134,515 | 0.26 |
| Oct 14, 2026 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | +0.29% | 159,886 | 0.30 |
| Oct 13, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | +0.10% | 107,331 | 0.20 |
| Oct 12, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -0.67% | 1,106,705 | 2.06 |
| Oct 09, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | +0.58% | 640,218 | 1.20 |
| Oct 08, 2026 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | +0.10% | 658,933 | 1.24 |
| Oct 07, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | +0.10% | 263,771 | 0.49 |
| Oct 06, 2026 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | 0.00% | 1,085,099 | 2.08 |
| Oct 05, 2026 | 5.17 | 5.19 | 5.13 | 5.18 | 5.18 | +6.22% | 15,864,781 | 56.88 |
| Oct 02, 2026 | 4.86 | 4.97 | 4.84 | 4.87 | 4.87 | +0.21% | 248,193 | 0.88 |
| Oct 01, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.86 | -3.53% | 343,774 | 1.22 |
| Sep 30, 2026 | 5.08 | 5.10 | 5.01 | 5.04 | 5.04 | -0.69% | 227,223 | 0.81 |
| Sep 29, 2026 | 4.98 | 5.08 | 4.96 | 5.08 | 5.08 | +1.70% | 365,226 | 1.27 |
| Sep 28, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | +3.14% | 592,506 | 2.04 |
| Sep 25, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | +1.64% | 333,884 | 1.09 |
| Sep 24, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | +0.85% | 218,780 | 0.65 |
| Sep 23, 2026 | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | 0.00% | 132,044 | 0.39 |
| Sep 22, 2026 | 4.69 | 4.75 | 4.69 | 4.72 | 4.72 | 0.00% | 71,846 | 0.20 |
| Sep 21, 2026 | 4.72 | 4.77 | 4.70 | 4.72 | 4.72 | -0.46% | 286,724 | 0.80 |
| Sep 18, 2026 | 4.73 | 4.75 | 4.70 | 4.74 | 4.74 | +0.55% | 134,896 | 0.36 |
| Sep 17, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | +0.13% | 63,068 | 0.17 |
| Sep 16, 2026 | 4.67 | 4.74 | 4.67 | 4.71 | 4.71 | +0.86% | 82,635 | 0.21 |
| Sep 15, 2026 | 4.66 | 4.73 | 4.65 | 4.67 | 4.67 | -0.85% | 113,811 | 0.28 |
| Sep 14, 2026 | 4.65 | 4.73 | 4.65 | 4.71 | 4.71 | 0.00% | 92,053 | 0.22 |
| Sep 11, 2026 | 4.70 | 4.79 | 4.69 | 4.71 | 4.71 | +1.33% | 183,029 | 0.43 |
| Sep 10, 2026 | 4.61 | 4.70 | 4.61 | 4.65 | 4.65 | -0.17% | 154,129 | 0.35 |
| Sep 09, 2026 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -2.35% | 794,203 | 1.81 |
| Sep 08, 2026 | 4.70 | 4.78 | 4.68 | 4.77 | 4.77 | +1.45% | 228,452 | 0.51 |
| Sep 07, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | +1.16% | 270,836 | 0.58 |
| Sep 04, 2026 | 4.63 | 4.69 | 4.63 | 4.65 | 4.65 | -0.21% | 172,626 | 0.35 |
| Sep 03, 2026 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | +0.34% | 50,045 | 0.10 |
