Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

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

10.48
+0.07
+(0.67%)
At close: April 22 at 9:30:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.2610.4810.2610.4810.4850
Apr 17, 202510.4110.4110.4110.4110.41500
Apr 16, 202510.4510.4510.2910.2910.29150
Apr 15, 202510.1110.3810.1110.3810.3845
Apr 14, 20259.869.869.869.869.86-
Apr 11, 202510.0810.089.949.949.94202
Apr 10, 20259.859.859.859.859.8530
Apr 9, 20259.449.949.449.949.942,830
Apr 8, 20259.319.909.319.509.50218
Apr 7, 20259.119.208.029.209.202,923
Apr 4, 202510.2010.209.389.479.472,199
Apr 3, 202510.2610.2610.0910.0910.09238
Apr 2, 202510.3610.3610.3610.3610.36-
Apr 1, 202510.3110.5010.3110.5010.50500
Mar 31, 20259.859.859.859.859.85252
Mar 28, 202510.0610.0610.0610.0610.06-
Mar 27, 202510.1810.1810.0710.1410.14502
Mar 26, 202510.0310.2310.0310.2310.23100
Mar 25, 202510.7710.7710.0310.0310.03961
Mar 24, 202511.2511.4111.2511.3511.351,500
Mar 21, 202511.1511.4110.9910.9910.991,420
Mar 20, 202511.4411.4410.9810.9810.9850
Mar 19, 202511.3211.3211.2511.2811.281,616
Mar 18, 202511.0511.0511.0311.0311.03150
Mar 17, 202511.3011.6110.7411.2311.237,134
Mar 14, 20259.7211.039.7210.9310.937,019
Mar 13, 20259.719.819.719.769.762,187
Mar 12, 20259.849.849.309.789.787,334
Mar 11, 20259.499.749.499.609.603,230
Mar 10, 20259.9010.019.529.529.523,904
Mar 7, 20259.959.969.559.559.553,009
Mar 6, 202510.1010.419.979.979.971,238
Mar 5, 20259.5210.069.5210.0610.0655
Mar 4, 202510.0110.099.649.669.66337
Mar 3, 20259.5710.239.579.899.89855
Feb 28, 20259.679.679.489.489.481,101
Feb 27, 20259.619.829.619.719.7133
Feb 26, 20259.559.609.549.609.60122
Feb 25, 20259.109.109.109.109.10-
Feb 24, 20258.959.138.959.109.102
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-

Related Tickers

601989.SS China Shipbuilding Industry Company Limited
4.2000
-0.71%
 
QY6.F QinetiQ Group plc
4.5760
+1.96%
 
600150.SS CHINA CSSC
29.10
+0.28%
 
ARS.RO Aerostar S.A.
8.98
-0.22%
 
2ZP.F Avio S.p.A.
18.22
-0.22%
 
KOZ.F Kongsberg Gruppen ASA
133.40
-0.45%
 
079550.KS LIG Nex1 Co., Ltd.
314,500.00
+0.96%
 
6QS.DU Ceska Zbrojovka Group SE
26.15
-1.69%
 
HAG.F Hensoldt AG
65.05
-0.69%
 
FMNB.F Leonardo S.p.a.
44.66
-1.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.