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

Fincantieri S.p.A. (1F80.F)

Compare
8.92
-0.05
(-0.56%)
At close: February 21 at 12:29:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.718.928.718.928.924
Feb 20, 20258.969.008.968.978.97239
Feb 19, 20258.618.848.618.848.8450
Feb 18, 20258.488.688.488.688.68210
Feb 17, 20257.918.297.918.298.291,160
Feb 14, 20257.977.977.977.977.97-
Feb 13, 20257.447.787.447.787.78200
Feb 12, 20257.357.357.357.357.35-
Feb 11, 20257.307.307.307.307.30-
Feb 10, 20257.287.307.287.307.302
Feb 7, 20257.357.357.357.357.35-
Feb 6, 20257.577.577.527.527.5260
Feb 5, 20257.587.707.587.707.701
Feb 4, 20257.637.637.637.637.63-
Feb 3, 20257.357.357.357.357.35-
Jan 31, 20257.437.437.437.437.43-
Jan 30, 20257.407.407.407.407.40-
Jan 29, 20257.407.407.407.407.40-
Jan 28, 20257.467.467.467.467.46-
Jan 27, 20257.257.257.257.257.2514
Jan 24, 20257.447.447.327.327.321,500
Jan 23, 20257.467.467.467.467.4670
Jan 22, 20257.367.367.287.287.28300
Jan 21, 20257.197.197.197.197.19-
Jan 20, 20257.347.347.347.347.34-
Jan 17, 20257.417.417.417.417.41-
Jan 16, 20257.447.447.447.447.44-
Jan 15, 20257.487.487.487.487.48-
Jan 14, 20257.397.397.397.397.39-
Jan 13, 20257.667.667.667.667.66-
Jan 10, 20257.617.617.617.617.61-
Jan 9, 20257.587.587.587.587.58-
Jan 8, 20257.367.367.367.367.36-
Jan 7, 20257.007.007.007.007.00-
Jan 6, 20256.916.916.916.916.91-
Jan 3, 20256.896.896.896.896.89-
Jan 2, 20256.886.886.886.886.8810
Dec 30, 20246.846.846.846.846.84-
Dec 27, 20246.846.846.846.846.84-
Dec 23, 20246.796.796.796.796.79-
Dec 20, 20246.836.836.836.836.83-
Dec 19, 20246.786.786.786.786.78-
Dec 18, 20246.746.746.746.746.74-
Dec 17, 20246.726.726.726.726.72-
Dec 16, 20246.746.746.746.746.74-
Dec 13, 20246.686.806.686.796.791,610
Dec 12, 20246.736.736.736.736.73-
Dec 11, 20246.676.676.676.676.67-
Dec 10, 20246.646.696.646.646.6468
Dec 9, 20246.616.616.616.616.61-
Dec 6, 20246.586.586.586.586.58-
Dec 5, 20246.046.046.046.046.04-
Dec 4, 20245.935.935.935.935.93-
Dec 3, 20245.895.895.895.895.89-
Dec 2, 20245.925.925.925.925.92-
Nov 29, 20245.775.775.775.775.77-
Nov 28, 20245.755.755.755.755.75-
Nov 27, 20245.745.745.745.745.74-
Nov 26, 20245.715.715.715.715.71-
Nov 25, 20245.725.725.725.725.72-
Nov 22, 20245.685.685.685.685.68-
Nov 21, 20245.655.655.655.655.65-
Nov 20, 20245.625.625.625.625.62-
Nov 19, 20245.635.635.635.635.63-
Nov 18, 20245.725.735.725.735.732,000
Nov 15, 20245.575.575.575.575.57-
Nov 14, 20245.655.655.655.655.65-
Nov 13, 20245.685.685.555.555.551,350
Nov 12, 20245.735.735.735.735.73-
Nov 11, 20245.395.785.395.785.78300
Nov 8, 20245.395.395.395.395.39-
Nov 7, 20245.185.275.185.275.271,000
Nov 6, 20245.165.165.165.165.16-
Nov 5, 20245.195.195.195.195.19-
Nov 4, 20245.235.235.235.235.23-
Nov 1, 20245.105.105.105.105.10-
Oct 31, 20244.934.934.934.934.93-
Oct 30, 20244.884.884.884.884.88-
Oct 29, 20244.884.884.884.884.88-
Oct 28, 20244.984.984.984.984.981,000
Oct 25, 20244.784.784.784.784.78-
Oct 24, 20244.834.834.834.834.83-
Oct 23, 20244.994.994.994.994.99-
Oct 22, 20244.894.894.894.894.89-
Oct 21, 20244.974.974.974.974.97-
Oct 18, 20244.914.914.914.914.91-
Oct 17, 20244.874.874.874.874.87-
Oct 16, 20244.854.854.854.854.85-
Oct 15, 20244.894.894.894.894.89-
Oct 14, 20244.844.844.844.844.84-
Oct 11, 20244.814.814.814.814.81-
Oct 10, 20244.854.854.854.854.85-
Oct 9, 20244.724.724.724.724.72-
Oct 8, 20244.704.704.704.704.70-
Oct 7, 20244.694.694.694.694.69-
Oct 4, 20244.594.594.594.594.59-
Oct 3, 20244.684.684.684.684.68100
Oct 2, 20244.594.594.594.594.59-
Oct 1, 20244.644.644.644.644.64-
Sep 30, 20244.724.724.724.724.72-
Sep 27, 20244.724.724.724.724.72-
Sep 26, 20244.744.744.744.744.74-
Sep 25, 20244.664.664.664.664.66-
Sep 24, 20244.714.714.714.714.71-
Sep 23, 20244.694.694.694.694.69-
Sep 20, 20244.824.824.824.824.82-
Sep 19, 20244.634.634.634.634.63-
Sep 18, 20244.614.614.614.614.61-
Sep 17, 20244.654.654.654.654.65-
Sep 16, 20244.604.604.604.604.60-
Sep 13, 20244.424.424.424.424.42-
Sep 12, 20244.464.464.464.464.46-
Sep 11, 20244.504.504.504.504.50-
Sep 10, 20244.554.554.554.554.55-
Sep 9, 20244.554.554.554.554.55-
Sep 6, 20244.634.634.634.634.63-
Sep 5, 20244.674.674.674.674.67-
Sep 4, 20244.614.614.614.614.61-
Sep 3, 20244.764.764.764.764.76-
Sep 2, 20245.065.065.065.065.06-
Aug 30, 20245.045.045.035.035.03600
Aug 29, 20244.994.994.994.994.99-
Aug 28, 20244.994.994.994.994.99-
Aug 27, 20245.035.035.035.035.03-
Aug 26, 20245.045.045.045.045.04-
Aug 23, 20244.984.984.984.984.98-
Aug 22, 20245.015.015.015.015.01-
Aug 21, 20244.974.974.974.974.97-
Aug 20, 20245.045.045.045.045.04-
Aug 19, 20245.025.025.025.025.02-
Aug 16, 20245.005.005.005.005.00-
Aug 15, 20244.914.914.914.914.91-
Aug 14, 20244.904.904.904.904.90-
Aug 13, 20244.904.904.904.904.90-
Aug 12, 20244.934.934.934.934.93-
Aug 9, 20244.914.914.914.914.91-
Aug 8, 20244.914.914.914.914.91150
Aug 7, 20244.854.854.854.854.85-
Aug 6, 20244.964.964.964.964.96-
Aug 5, 20244.854.854.854.854.85-
Aug 2, 20245.035.035.035.035.03-
Aug 1, 20245.125.125.125.125.12-
Jul 31, 20245.265.265.265.265.26-
Jul 30, 20245.305.305.305.305.30-
Jul 29, 20245.405.405.405.405.40-
Jul 26, 20245.315.315.305.305.3024,615
Jul 25, 20245.405.405.405.405.40-
Jul 24, 20245.505.505.505.505.50-
Jul 23, 20245.435.435.435.435.43-
Jul 22, 20245.475.475.475.475.47-
Jul 19, 20245.385.385.385.385.38-
Jul 18, 20245.135.135.135.135.13-
Jul 17, 20244.834.834.834.834.83-
Jul 16, 20244.744.744.744.744.74-
Jul 15, 20244.824.824.824.824.82-
Jul 12, 20244.894.914.894.914.91450
Jul 11, 20244.834.834.834.834.83-
Jul 10, 20244.864.864.854.854.85150
Jul 9, 20245.115.115.115.115.11-
Jul 8, 20244.865.104.865.105.10784
Jul 5, 20244.995.024.995.025.021
Jul 4, 20245.005.005.005.005.00-
Jul 3, 20245.025.025.025.025.02-
Jul 2, 20244.994.994.994.994.99-
Jul 1, 20244.504.704.504.704.70200
Jun 28, 20244.524.524.524.524.52-
Jun 27, 20244.514.514.514.514.51-
Jun 26, 20244.304.304.304.304.30-
Jun 25, 20244.744.744.744.744.74-
Jun 24, 20244.964.964.054.054.05-
Jun 21, 20243.833.853.833.853.85258
Jun 20, 20243.853.953.853.953.9538
Jun 19, 20243.933.933.853.853.855
Jun 18, 20243.953.953.953.953.95-
Jun 17, 2024 1:10 Stock Splits
Jun 17, 20244.004.064.004.064.061,288
Jun 14, 20244.124.124.124.124.12-
Jun 13, 20244.354.354.124.124.12283
Jun 12, 20244.414.414.414.414.41-
Jun 11, 20244.474.474.474.474.47-
Jun 10, 20244.554.554.554.554.55128
Jun 7, 20244.564.564.564.564.56-
Jun 6, 20244.484.484.484.484.48-
Jun 5, 20244.444.444.444.444.44-
Jun 4, 20244.474.474.474.474.47-
Jun 3, 20244.524.524.524.524.52-
May 31, 20244.544.674.544.674.67257
May 30, 20244.564.564.564.564.56-
May 29, 20244.684.684.684.684.68-
May 28, 20244.684.684.684.684.68-
May 27, 20244.684.684.684.684.68-
May 24, 20244.594.594.594.594.59-
May 23, 20244.594.594.594.594.59-
May 22, 20244.644.784.644.784.7877
May 21, 20244.624.624.624.624.62-
May 20, 20244.564.564.564.564.56-
May 17, 20244.654.654.654.654.65-
May 16, 20244.704.704.704.704.70-
May 15, 20244.784.784.784.784.7825
May 14, 20244.674.674.674.674.67-
May 13, 20244.734.734.734.734.73-
May 10, 20244.764.764.764.764.7610
May 9, 20245.145.145.145.145.14-
May 8, 20245.155.155.155.155.15-
May 7, 20245.105.105.105.105.10-
May 6, 20245.105.105.105.105.10-
May 3, 20245.125.125.125.125.12-
May 2, 20245.415.415.415.415.41-
Apr 30, 20245.475.475.475.475.47-
Apr 29, 20245.535.535.535.535.53-
Apr 26, 20245.465.515.465.515.51257
Apr 25, 20245.555.645.555.645.64257
Apr 24, 20246.026.026.026.026.025
Apr 23, 20245.855.855.855.855.85-
Apr 22, 20245.885.885.885.885.88-
Apr 19, 20245.885.885.885.885.88-
Apr 18, 20245.905.905.905.905.90-
Apr 17, 20245.905.905.905.905.90-
Apr 16, 20245.885.885.885.885.88-
Apr 15, 20245.885.885.885.885.88-
Apr 12, 20245.825.825.825.825.82-
Apr 11, 20245.925.925.925.925.92-
Apr 10, 20245.966.015.966.016.011,288
Apr 9, 20245.716.205.715.935.931,352
Apr 8, 20245.575.575.575.575.57-
Apr 5, 20245.675.675.675.675.67-
Apr 4, 20246.096.096.096.096.09-
Apr 3, 20245.405.715.405.715.7164
Apr 2, 20245.185.465.185.465.46515
Mar 28, 20245.085.085.085.085.08-
Mar 27, 20245.085.085.085.085.08-
Mar 26, 20245.085.085.085.085.08-
Mar 25, 20245.085.085.085.085.08-
Mar 22, 20245.095.095.095.095.09-
Mar 21, 20245.155.485.155.485.4864
Mar 20, 20244.755.214.755.215.21257
Mar 19, 20244.714.714.714.714.71-
Mar 18, 20244.774.774.774.774.77-
Mar 15, 20244.524.524.524.524.52-
Mar 14, 20244.484.704.484.704.7090
Mar 13, 20244.464.584.464.584.58257
Mar 12, 20244.394.434.394.434.43644
Mar 11, 20243.903.903.903.903.90-
Mar 8, 20243.974.043.974.044.0432
Mar 7, 20243.884.043.884.044.04386
Mar 6, 20243.613.883.613.883.88206
Mar 5, 20243.753.753.753.753.75218
Mar 4, 20243.943.943.943.943.94354
Mar 1, 20243.713.713.713.713.71-
Feb 29, 20243.733.733.733.733.73-
Feb 28, 20243.793.793.793.793.79-
Feb 27, 20243.763.873.763.873.8712
Feb 26, 20243.753.933.753.883.883,671
Feb 23, 20243.803.803.803.803.80-
Feb 22, 20243.823.823.823.823.82-
Feb 21, 20243.823.823.823.823.82-

Related Tickers

QY6.F QinetiQ Group plc
4.7500
-0.04%
 
0IAX.IL Dassault Aviation société anonyme
234.60
+0.26%
 
CMN1.BE Chemring Group PLC
4.3600
0.00%
 
C7K.F Cohort plc
13.30
+4.72%
 
CMGMF Chemring Group PLC
4.7700
0.00%
 
SEJ1.MU Safran SA
249.40
-1.58%
 
DAU0.SG Dassault Aviation SA
234.80
+0.60%
 
DUAVF Dassault Aviation société anonyme
245.55
0.00%
 
RRU1.F Rolls-Royce Holdings plc
7.45
-3.25%
 
AVIO.MI Avio S.p.A.
15.38
-0.52%