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

Dusseldorf - Delayed Quote EUR

Ferretti SpA (F3T1.DU)

2.5600
+0.0320
+(1.27%)
As of 12:31:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.53202.56002.53202.56002.5600-
May 5, 20252.54602.56202.52802.52802.5280-
May 2, 20252.43802.57402.43802.54402.5440-
Apr 30, 20252.51602.52402.42202.42202.4220-
Apr 29, 20252.52402.56002.51002.51002.5100-
Apr 28, 20252.52602.56402.51802.51802.5180-
Apr 25, 20252.52002.55402.52002.52002.5200-
Apr 24, 20252.47402.54402.47402.51202.5120-
Apr 23, 20252.39602.51202.39602.47402.4740-
Apr 22, 20252.43002.43402.38202.38202.3820-
Apr 17, 20252.43402.45602.43402.43802.4380-
Apr 16, 20252.41202.47002.41202.42602.4260-
Apr 15, 20252.40402.44802.40402.42202.4220-
Apr 14, 20252.36402.43602.36202.39602.3960-
Apr 11, 20252.31402.37402.31402.35002.3500-
Apr 10, 20252.29602.39202.28802.28802.2880-
Apr 9, 20252.24002.27602.21402.27602.2760-
Apr 8, 20252.24202.30402.24202.25202.2520-
Apr 7, 20252.16502.29002.08502.29002.2900-
Apr 4, 20252.40002.40002.20002.20002.2000-
Apr 3, 20252.42002.44502.39502.39502.3950-
Apr 2, 20252.46002.47002.41502.41502.4150-
Apr 1, 20252.42002.49002.42002.45502.4550-
Mar 31, 20252.45502.45502.41002.41002.4100-
Mar 28, 20252.53502.54502.47502.47502.4750-
Mar 27, 20252.52502.57002.52502.53002.5300-
Mar 26, 20252.54502.57002.52002.52002.5200-
Mar 25, 20252.56002.60002.54002.54002.5400-
Mar 24, 20252.57002.60002.55502.55502.5550-
Mar 21, 20252.58002.59502.56502.56502.5650-
Mar 20, 20252.63502.64002.57502.57502.5750-
Mar 19, 20252.60502.66002.60502.63002.6300-
Mar 18, 20252.61002.66002.60002.60002.6000-
Mar 17, 20252.64002.64502.60502.60502.6050-
Mar 14, 20252.62002.81502.62002.63502.635012
Mar 13, 20252.64502.67502.61502.61502.6150-
Mar 12, 20252.62502.67002.62502.64002.6400-
Mar 11, 20252.65002.69502.62002.62002.6200-
Mar 10, 20252.66002.69002.64502.64502.6450-
Mar 7, 20252.68002.69502.65502.65502.6550-
Mar 6, 20252.69502.73002.67502.67502.6750-
Mar 5, 20252.65502.74002.65502.69002.6900-
Mar 4, 20252.74002.75002.73002.75002.7500-
Mar 3, 20252.78502.84502.73502.73502.7350-
Feb 28, 20252.81002.87002.78002.78002.7800-
Feb 27, 20252.82502.85002.80502.80502.8050-
Feb 26, 20252.74002.87502.74002.82002.8200-
Feb 25, 20252.73502.78002.73502.73502.7350-
Feb 24, 20252.74002.79502.73002.73002.7300-
Feb 21, 20252.70502.78002.70502.73502.7350-
Feb 20, 20252.77502.80502.70002.70002.7000-
Feb 19, 20252.80002.83502.77002.77002.7700-
Feb 18, 20252.79002.83502.79002.79502.7950-
Feb 17, 20252.83002.85502.78502.78502.7850-
Feb 14, 20252.84502.88002.82502.82502.8250-
Feb 13, 20252.84502.88002.84002.84002.8400-
Feb 12, 20252.84502.89002.84002.84002.8400-
Feb 11, 20252.79502.87502.79502.84002.8400-
Feb 10, 20252.79002.84002.79002.79002.7900-
Feb 7, 20252.80002.83502.78502.78502.7850-
Feb 6, 20252.76502.82502.76502.79502.7950-
Feb 5, 20252.81502.82002.76002.76002.7600-
Feb 4, 20252.83502.85002.81002.81002.8100-
Feb 3, 20252.85002.87002.83002.83002.8300-
Jan 31, 20252.88002.90002.84502.84502.8450-
Jan 30, 20252.84002.90502.84002.87502.8750-
Jan 29, 20252.85502.90502.83502.83502.8350-
Jan 28, 20252.84002.91002.84002.85002.8500-
Jan 27, 20252.85002.87002.83502.83502.8350-
Jan 24, 20252.84002.90002.84002.84502.8450-
Jan 23, 20252.87502.87502.83502.83502.8350-
Jan 22, 20252.82502.86502.82502.84002.8400-
Jan 21, 20252.79502.85002.79502.82002.8200-
Jan 20, 20252.79502.83502.79002.79002.7900-
Jan 17, 20252.76502.84502.76502.79002.7900-
Jan 16, 20252.80502.84002.76002.76002.7600-
Jan 15, 20252.77502.82502.77502.80002.8000-
Jan 14, 20252.78502.82002.76502.76502.7650-
Jan 13, 20252.77502.81002.77502.77502.7750-
Jan 10, 20252.76002.81502.76002.78502.7850-
Jan 9, 20252.78502.86002.75502.75502.7550800
Jan 8, 20252.70502.83002.70502.78002.7800-
Jan 7, 20252.75002.78502.70002.70002.7000-
Jan 6, 20252.71002.78502.71002.74502.7450-
Jan 3, 20252.74502.75002.70502.70502.7050-
Jan 2, 20252.70502.77502.70502.74002.7400-
Dec 30, 20242.72502.75002.72502.75002.7500-
Dec 27, 20242.69002.75502.69002.72002.7200-
Dec 23, 20242.68502.73002.68502.68502.6850-
Dec 20, 20242.68502.71502.66502.68002.6800-
Dec 19, 20242.83002.83002.68002.68002.6800-
Dec 18, 20242.76502.87002.76502.82502.8250-
Dec 17, 20242.80002.80502.76002.76002.7600-
Dec 16, 20242.82002.83002.79502.79502.7950-
Dec 13, 20242.78502.86502.78502.81502.8150-
Dec 12, 20242.78002.84502.78002.78002.7800-
Dec 11, 20242.77002.82502.77002.77502.7750-
Dec 10, 20242.72502.80502.72502.76502.7650-
Dec 9, 20242.72002.77502.72002.72002.7200-
Dec 6, 20242.75502.80502.71502.71502.7150-
Dec 5, 20242.75002.77502.74502.75002.7500-
Dec 4, 20242.68502.75502.68502.74502.7450-
Dec 3, 20242.67502.73002.67502.68002.680010
Dec 2, 20242.69502.71502.67002.71502.7150-
Nov 29, 20242.71002.72502.69002.69002.6900-
Nov 28, 20242.71002.76002.70502.70502.7050-
Nov 27, 20242.75002.75002.66502.70502.7050-
Nov 26, 20242.68502.74502.65502.74502.7450-
Nov 25, 20242.57502.71502.57502.71502.7150-
Nov 22, 20242.57502.61002.57002.57002.5700-
Nov 21, 20242.61002.61002.57002.57002.5700-
Nov 20, 20242.62502.67002.60502.60502.6050-
Nov 19, 20242.66502.70502.62002.62002.6200-
Nov 18, 20242.74002.76002.66002.66002.6600-
Nov 15, 20242.65502.74002.65502.73502.7350-
Nov 14, 20242.59502.69002.57002.69002.6900-
Nov 13, 20242.70002.73002.59002.59002.5900-
Nov 12, 20242.74002.79002.69502.69502.6950-
Nov 11, 20242.86502.86502.73502.73502.7350-
Nov 8, 20242.83502.86002.81502.83502.8350-
Nov 7, 20242.68502.85002.68502.83002.8300-
Nov 6, 20242.67502.83502.67502.68002.680030
Nov 5, 20242.60002.72002.60002.67002.6700-
Nov 4, 20242.60002.62502.56502.56502.5650-
Nov 1, 20242.62002.64002.59502.59502.5950-
Oct 31, 20242.74002.74002.60502.60502.6050-
Oct 30, 20242.76002.94002.73502.73502.735020
Oct 29, 20242.74002.81502.74002.75502.7550-
Oct 28, 20242.76502.79002.74002.74002.7400-
Oct 25, 20242.79502.81002.72002.72002.7200-
Oct 24, 20242.79002.80502.74002.74002.7400-
Oct 23, 20242.80502.84502.75502.75502.7550-
Oct 22, 20242.86002.86002.79502.79502.7950-
Oct 21, 20242.89002.90502.83002.83002.8300-
Oct 18, 20242.79502.92502.79502.88502.8850-
Oct 17, 20242.77502.80502.76502.76502.7650-
Oct 16, 20242.72502.80502.72502.77002.7700-
Oct 15, 20242.76002.80002.76002.76002.7600-
Oct 14, 20242.68502.78002.68502.75502.7550-
Oct 11, 20242.63002.72502.63002.68002.6800-
Oct 10, 20242.69002.69002.62502.62502.6250-
Oct 9, 20242.68002.70002.67002.67002.6700-
Oct 8, 20242.68502.71502.65502.67502.6750-
Oct 7, 20242.70502.72002.68002.68002.6800-
Oct 4, 20242.70502.70502.67002.67002.6700-
Oct 3, 20242.72502.73002.63002.63502.6350-
Oct 2, 20242.76002.76002.72002.72002.7200-
Oct 1, 20242.69502.74502.69502.71502.7150-
Sep 30, 20242.75002.75002.69002.69002.6900-
Sep 27, 20242.63502.73002.63502.69502.6950-
Sep 26, 20242.63002.66002.62002.62502.6250-
Sep 25, 20242.59002.61502.57002.57002.5700-
Sep 24, 20242.55502.59502.55502.56002.5600-
Sep 23, 20242.58002.68502.53002.53002.530045
Sep 20, 20242.62002.62002.54002.54002.5400-
Sep 19, 20242.57502.71002.56502.56502.565015
Sep 18, 20242.51502.56002.51002.51002.5100-
Sep 17, 20242.51502.63502.51002.51002.510040
Sep 16, 20242.59002.59002.51502.51502.5150-
Sep 13, 20242.51002.59502.51002.56002.5600-
Sep 12, 20242.50002.51502.50002.51502.5150-
Sep 11, 20242.50002.50002.50002.50002.5000-
Sep 10, 20242.42002.54502.40502.40502.405030
Sep 9, 20242.50502.55502.41502.41502.415015
Sep 6, 20242.55502.55502.42002.42002.4200-
Sep 5, 20242.51002.58502.50502.55002.5500-
Sep 4, 20242.51002.55502.49002.49002.4900-
Sep 3, 20242.66502.66502.50502.50502.5050-
Sep 2, 20242.80002.80002.60502.62502.625010
Aug 30, 20242.75002.83502.73002.78502.7850-
Aug 29, 20242.74502.75002.72002.74002.7400-
Aug 28, 20242.74502.75002.74002.74002.7400-
Aug 27, 20242.74502.74502.73502.74002.7400-
Aug 26, 20242.74502.74502.73502.74002.7400-
Aug 23, 20242.74502.77002.74002.74002.7400-
Aug 22, 20242.74502.75502.72002.74002.7400-
Aug 21, 20242.74502.75502.70502.74002.7400-
Aug 20, 20242.75002.77502.74002.74002.7400-
Aug 19, 20242.71502.74502.71502.74002.7400-
Aug 16, 20242.74502.74502.72502.74002.7400-
Aug 15, 20242.74002.74002.67502.67502.6750-
Aug 14, 20242.65502.70502.65502.67502.6750-
Aug 13, 20242.62502.67002.62002.62002.6200-
Aug 12, 20242.68002.68002.62002.62002.6200-
Aug 9, 20242.66002.67502.64002.64002.6400-
Aug 8, 20242.67502.67502.62002.62002.6200-
Aug 7, 20242.68002.68002.63002.63002.6300-
Aug 6, 20242.51502.61502.51502.58002.5800-
Aug 5, 20242.58002.58002.48502.51002.5100-
Aug 2, 20242.70002.70002.57502.57502.5750-
Aug 1, 20242.74502.74502.66502.66502.6650-
Jul 31, 20242.73502.74502.70002.70002.7000-
Jul 30, 20242.73002.73502.69002.69002.6900-
Jul 29, 20242.75502.75502.68002.68002.6800-
Jul 26, 20242.71002.74002.69502.69502.6950-
Jul 25, 20242.72502.74002.70002.70002.7000-
Jul 24, 20242.75002.76502.72002.72002.7200-
Jul 23, 20242.74002.77502.73002.73002.7300-
Jul 22, 20242.74502.77502.73502.73502.7350-
Jul 19, 20242.74502.79502.74502.79002.7900-
Jul 18, 20242.72502.77002.72502.73002.7300-
Jul 17, 20242.76502.76502.71002.71002.7100-
Jul 16, 20242.75002.77002.73002.73002.7300-
Jul 15, 20242.77002.78502.73502.73502.7350-
Jul 12, 20242.74002.79002.74002.74502.7450-
Jul 11, 20242.73502.76502.73502.73502.7350-
Jul 10, 20242.69002.76502.69002.73002.7300-
Jul 9, 20242.77502.82502.77502.82502.8250-
Jul 8, 20242.79002.79002.74002.74002.7400-
Jul 5, 20242.81502.81502.71002.71002.7100-
Jul 4, 20242.74502.78502.71002.71002.7100-
Jul 3, 20242.70002.74002.65002.65002.6500-
Jul 2, 20242.71502.84502.62002.62002.620010
Jul 1, 20242.76502.77002.65502.65502.6550-
Jun 28, 20242.75502.78002.64002.64002.6400-
Jun 27, 20242.76002.76502.68002.68002.6800-
Jun 26, 20242.84002.84002.68502.68502.6850-
Jun 25, 20242.80002.81002.73002.73002.7300-
Jun 24, 2024 0.097 Dividend
Jun 24, 20242.82002.84502.73002.73002.7300-
Jun 21, 20242.89002.92002.82502.82502.7280-
Jun 20, 20242.87002.90002.79502.79502.6990-
Jun 19, 20242.91002.91002.80002.80002.7039-
Jun 18, 20242.89002.91502.79502.79502.6990-
Jun 17, 20242.86502.90002.80502.80502.7087-
Jun 14, 20242.94502.94502.79502.79502.6990-
Jun 13, 20243.00003.01502.86002.86002.7618-
Jun 12, 20243.04503.04502.93002.93002.8294-
Jun 11, 20243.01003.06502.91502.91502.8149-
Jun 10, 20243.01003.04002.94502.94502.8439-
Jun 7, 20242.97503.01002.92502.92502.8246-
Jun 6, 20242.97503.01002.89502.89502.7956-
Jun 5, 20242.99002.99002.87502.87502.7763-
Jun 4, 20242.99002.99502.85002.85002.7521-
Jun 3, 20243.03503.03502.92002.92002.8197-
May 31, 20242.96502.97502.92502.92502.8246-
May 30, 20242.97503.00002.92002.92002.8197-
May 29, 20242.98003.00002.89502.89502.7956-
May 28, 20243.03503.03502.93002.93002.8294-
May 27, 20243.00003.01002.93502.93502.8342-
May 24, 20242.97503.00002.90502.90502.8053-
May 23, 20243.00503.02502.89502.89502.7956-
May 22, 20243.02003.03002.92002.92002.8197-
May 21, 20243.18003.18002.93502.93502.8342-
May 20, 20243.00503.03002.95002.95002.8487-
May 17, 20243.04003.08002.92002.92002.8197-
May 16, 20242.92503.06502.92502.95502.8535-
May 15, 20242.95502.97502.88502.88502.7859-
May 14, 20242.96002.97002.87502.87502.7763-
May 13, 20242.89002.93502.85502.85502.7570-
May 10, 20242.97502.97502.82502.82502.7280-
May 9, 20242.94002.94002.84502.84502.7473-
May 8, 20242.84002.93502.82502.82502.7280-
May 7, 20242.79002.89002.79002.80002.7039-
May 6, 20242.80002.82502.74502.74502.6507-