Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Fincantieri SpA (1F80.BE)

Compare
10.98
-0.16
(-1.48%)
As of 1:25:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 202511.2311.2310.6710.9810.98-
Mar 14, 20259.7611.149.7611.1411.142,000
Mar 13, 20259.769.809.619.709.70-
Mar 12, 20259.829.829.369.729.7250
Mar 11, 20259.529.759.529.759.75-
Mar 10, 20259.949.949.469.469.46-
Mar 7, 20259.959.959.559.659.65-
Mar 6, 202510.1310.449.939.989.98-
Mar 5, 20259.5810.229.5810.0210.02-
Mar 4, 202510.1510.159.659.699.69-
Mar 3, 202510.1110.249.839.849.84-
Feb 28, 20259.619.619.349.349.34-
Feb 27, 20259.749.829.549.739.73-
Feb 26, 20259.599.659.559.599.59-
Feb 25, 20259.109.599.109.529.5215
Feb 24, 20259.009.118.909.059.05-
Feb 21, 20258.749.068.748.948.94-
Feb 20, 20258.918.968.728.738.73-
Feb 19, 20258.629.018.628.908.90-
Feb 18, 20258.488.788.488.628.62-
Feb 17, 20257.928.467.928.468.46-
Feb 14, 20257.968.057.917.927.92-
Feb 13, 20257.497.987.407.977.97-
Feb 12, 20257.377.467.377.467.46-
Feb 11, 20257.327.407.247.367.36-
Feb 10, 20257.327.417.297.337.33-
Feb 7, 20257.367.397.287.317.31-
Feb 6, 20257.607.607.357.367.36-
Feb 5, 20257.607.837.577.577.57-
Feb 4, 20257.697.697.537.567.56-
Feb 3, 20257.407.687.407.667.66-
Jan 31, 20257.427.537.417.527.52-
Jan 30, 20257.417.537.417.447.44-
Jan 29, 20257.427.427.327.387.38-
Jan 28, 20257.477.477.257.357.35-
Jan 27, 20257.297.507.297.497.49-
Jan 24, 20257.507.507.257.257.25-
Jan 23, 20257.427.487.357.487.48-
Jan 22, 20257.377.447.307.427.42-
Jan 21, 20257.207.377.207.377.37-
Jan 20, 20257.357.387.197.207.20-
Jan 17, 20257.437.497.357.357.35-
Jan 16, 20257.457.517.397.437.43-
Jan 15, 20257.517.567.307.427.42-
Jan 14, 20257.487.507.337.507.50-
Jan 13, 20257.637.657.317.457.45-
Jan 10, 20257.627.807.617.697.69-
Jan 9, 20257.587.667.587.647.64-
Jan 8, 20257.377.667.377.597.59-
Jan 7, 20257.017.387.017.387.38-
Jan 6, 20256.957.066.877.047.04-
Jan 3, 20256.926.946.856.926.92-
Jan 2, 20256.946.956.886.886.88-
Dec 30, 20246.846.916.796.916.91-
Dec 27, 20246.886.926.846.866.86-
Dec 23, 20246.806.896.806.856.85-
Dec 20, 20246.796.846.726.836.83-
Dec 19, 20246.756.856.746.846.84-
Dec 18, 20246.756.886.756.866.86-
Dec 17, 20246.766.816.746.766.76-
Dec 16, 20246.776.826.756.766.76-
Dec 13, 20246.686.816.686.786.78-
Dec 12, 20246.716.806.686.696.69-
Dec 11, 20246.686.766.656.766.76-
Dec 10, 20246.666.706.596.686.68-
Dec 9, 20246.646.726.586.696.69-
Dec 6, 20246.606.706.586.626.62-
Dec 5, 20246.066.626.066.616.61-
Dec 4, 20245.956.145.956.066.06-
Dec 3, 20245.905.965.885.965.96-
Dec 2, 20245.895.975.895.915.91-
Nov 29, 20245.795.975.795.945.94-
Nov 28, 20245.775.865.745.815.81-
Nov 27, 20245.735.775.715.745.74-
Nov 26, 20245.725.805.725.745.74-
Nov 25, 20245.745.805.745.755.75-
Nov 22, 20245.695.735.595.735.73-
Nov 21, 20245.675.685.635.685.68-
Nov 20, 20245.695.775.595.655.65-
Nov 19, 20245.665.665.525.655.65-
Nov 18, 20245.755.755.555.655.65-
Nov 15, 20245.575.805.575.725.72-
Nov 14, 20245.695.695.605.605.60-
Nov 13, 20245.685.765.565.705.70-
Nov 12, 20245.755.845.705.705.70-
Nov 11, 20245.415.805.415.785.78-
Nov 8, 20245.405.405.345.385.38-
Nov 7, 20245.195.415.195.415.41-
Nov 6, 20245.215.295.165.185.18-
Nov 5, 20245.205.205.165.175.17-
Nov 4, 20245.255.275.195.195.19-
Nov 1, 20245.125.285.125.245.24-
Oct 31, 20244.925.174.925.125.12-
Oct 30, 20244.894.954.894.954.95-
Oct 29, 20244.894.954.864.904.90-
Oct 28, 20244.944.944.884.904.90-
Oct 25, 20244.844.934.844.934.93-
Oct 24, 20244.834.834.774.804.80-
Oct 23, 20245.025.134.834.834.83-
Oct 22, 20244.925.074.905.005.00-
Oct 21, 20244.985.024.894.914.91-
Oct 18, 20244.935.004.934.994.99-
Oct 17, 20244.885.004.884.944.94-
Oct 16, 20244.864.894.854.884.88-
Oct 15, 20244.914.934.854.874.87-
Oct 14, 20244.844.934.844.914.91-
Oct 11, 20244.834.864.804.844.84-
Oct 10, 20244.864.904.834.844.84-
Oct 9, 20244.744.874.734.874.87-
Oct 8, 20244.724.794.704.744.74-
Oct 7, 20244.734.774.674.764.76-
Oct 4, 20244.624.744.624.744.74-
Oct 3, 20244.684.734.614.614.61-
Oct 2, 20244.614.744.614.714.71-
Oct 1, 20244.664.674.604.624.62-
Sep 30, 20244.754.754.624.654.65-
Sep 27, 20244.774.784.724.724.72-
Sep 26, 20244.784.794.754.764.76-
Sep 25, 20244.684.774.684.744.74-
Sep 24, 20244.724.744.674.704.70-
Sep 23, 20244.734.734.674.704.70-
Sep 20, 20244.804.814.704.704.70-
Sep 19, 20244.694.864.694.834.83-
Sep 18, 20244.614.684.594.654.65-
Sep 17, 20244.654.684.604.604.60-
Sep 16, 20244.634.654.624.654.65-
Sep 13, 20244.464.664.464.624.62-
Sep 12, 20244.514.534.434.474.47-
Sep 11, 20244.514.554.414.494.49-
Sep 10, 20244.564.574.484.524.52-
Sep 9, 20244.594.604.564.574.57-
Sep 6, 20244.654.654.564.564.56-
Sep 5, 20244.684.704.644.664.66-
Sep 4, 20244.624.694.624.684.68-
Sep 3, 20244.774.784.654.654.65-
Sep 2, 20245.075.074.774.774.77-
Aug 30, 20245.055.105.035.075.07-
Aug 29, 20245.015.075.005.045.04-
Aug 28, 20245.025.105.005.005.00-
Aug 27, 20245.075.075.015.025.02-
Aug 26, 20245.065.085.035.065.06-
Aug 23, 20245.005.074.995.065.06-
Aug 22, 20245.045.044.984.994.99-
Aug 21, 20245.005.054.995.055.05-
Aug 20, 20245.055.074.974.984.98-
Aug 19, 20245.045.075.015.055.05-
Aug 16, 20245.025.044.965.045.04-
Aug 15, 20244.945.024.925.025.02-
Aug 14, 20244.924.944.864.924.92-
Aug 13, 20244.924.954.834.914.91-
Aug 12, 20244.955.004.914.914.91-
Aug 9, 20244.935.004.924.944.94-
Aug 8, 20244.924.944.864.944.94-
Aug 7, 20244.914.984.904.904.90-
Aug 6, 20244.995.024.864.884.88-
Aug 5, 20244.824.974.744.954.95-
Aug 2, 20245.025.034.934.974.97-
Aug 1, 20245.145.205.065.065.06-
Jul 31, 20245.275.275.035.155.15-
Jul 30, 20245.325.405.205.225.22-
Jul 29, 20245.445.465.305.325.32-
Jul 26, 20245.335.445.315.435.43-
Jul 25, 20245.445.445.185.345.34-
Jul 24, 20245.525.545.465.465.46-
Jul 23, 20245.455.545.415.545.54-
Jul 22, 20245.495.635.435.465.46-
Jul 19, 20245.405.535.405.475.47-
Jul 18, 20245.165.415.155.375.37-
Jul 17, 20244.845.164.845.165.16-
Jul 16, 20244.764.864.704.864.86-
Jul 15, 20244.844.844.764.764.76-
Jul 12, 20244.904.904.844.864.86-
Jul 11, 20244.844.934.824.894.89-
Jul 10, 20244.894.894.814.844.84-
Jul 9, 20245.125.124.804.894.89-
Jul 8, 20244.874.874.874.874.87-
Jul 5, 20245.035.035.035.035.03-
Jul 4, 20245.025.025.025.025.02-
Jul 3, 20245.025.025.025.025.02-
Jul 2, 20245.025.025.025.025.02-
Jul 1, 20244.674.674.674.674.67-
Jun 28, 20244.554.554.554.554.55-
Jun 27, 20244.534.534.534.534.53-
Jun 26, 20244.294.294.294.294.29-
Jun 25, 20244.784.784.784.784.78-
Jun 24, 20244.984.984.984.984.98-
Jun 21, 20243.843.843.843.843.84-
Jun 20, 20243.893.893.893.893.89-
Jun 19, 20243.973.973.973.973.97-
Jun 18, 20243.973.973.973.973.97-
Jun 17, 2024 1:10 Stock Splits
Jun 17, 20244.014.014.014.014.01-
Jun 14, 20244.154.154.004.014.01-
Jun 13, 20244.384.384.144.144.14-
Jun 12, 20244.444.444.374.374.37-
Jun 11, 20244.504.644.394.434.431,928
Jun 10, 20244.484.534.464.504.50-
Jun 7, 20244.574.574.504.504.50-
Jun 6, 20244.334.604.334.584.58-
Jun 5, 20244.544.544.504.524.52-
Jun 4, 20244.534.564.524.534.53-
Jun 3, 20244.634.634.524.534.53-
May 31, 20244.644.644.494.604.6077
May 30, 20244.674.704.634.644.64-
May 29, 20244.774.844.664.674.67-
May 28, 20244.764.814.764.784.78-
May 27, 20244.784.884.784.794.79-
May 24, 20244.674.814.654.784.78-
May 23, 20244.694.804.674.674.67-
May 22, 20244.744.754.674.674.67-
May 21, 20244.714.784.714.744.74-
May 20, 20244.664.774.664.714.71-
May 17, 20244.744.784.664.664.66-
May 16, 20244.814.814.744.744.74-
May 15, 20244.885.004.804.814.81-
May 14, 20244.804.894.764.884.88-
May 13, 20244.904.904.774.804.80-
May 10, 20244.854.944.824.894.89-
May 9, 20245.235.234.804.854.85-
May 8, 20245.265.315.235.255.25-
May 7, 20245.225.305.225.275.27-
May 6, 20245.215.225.185.225.22-
May 3, 20245.255.275.205.215.21-
May 2, 20245.505.535.235.245.24-
Apr 30, 20245.595.595.515.525.52-
Apr 29, 20245.655.725.555.585.58-
Apr 26, 20245.615.665.565.645.64-
Apr 25, 20245.665.695.465.475.47-
Apr 24, 20245.935.935.675.685.68-
Apr 23, 20245.985.985.905.915.91-
Apr 22, 20246.006.005.755.985.98-
Apr 19, 20246.016.055.946.006.00-
Apr 18, 20246.006.065.976.036.03-
Apr 17, 20246.016.095.975.975.97-
Apr 16, 20246.056.065.906.066.06-
Apr 15, 20246.016.166.016.076.07-
Apr 12, 20245.945.995.935.965.96-
Apr 11, 20246.046.075.895.945.94-
Apr 10, 20246.106.105.906.046.04-
Apr 9, 20245.846.275.846.096.09-
Apr 8, 20245.695.895.695.855.85-
Apr 5, 20245.755.765.625.695.69-
Apr 4, 20246.266.265.715.765.76-
Apr 3, 20245.506.105.505.905.90-
Apr 2, 20245.295.525.295.525.52-
Mar 28, 20245.135.465.135.305.30-
Mar 27, 20245.195.255.135.135.13-
Mar 26, 20245.195.235.175.175.17-
Mar 25, 20245.205.235.035.185.18-
Mar 22, 20245.185.345.165.205.20385
Mar 21, 20245.295.445.115.205.20257
Mar 20, 20244.845.274.845.275.27-
Mar 19, 20244.784.894.784.844.84-
Mar 18, 20244.904.904.754.784.7822

Related Tickers

STNM.RO S.C. Santierul Naval 2 Mai S.A.
6.10
0.00%
 
AM.PA Dassault Aviation société anonyme
314.60
+2.21%
 
SAF.PA Safran SA
251.50
+0.32%
 
RHM.DE Rheinmetall AG
1,373.00
+0.29%