Fincantieri S.p.A. FCT
MIL · Italy · Producer Manufacturing
€12.37+0.33 (+2.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.36 | +2.70% | €12.40 | €12.59 | €12.01 | 3.89M |
| 2026-09-30 | €12.04 | -0.99% | €12.25 | €12.36 | €11.99 | 2.24M |
| 2026-09-29 | €12.16 | +4.56% | €11.57 | €12.34 | €11.23 | 5.28M |
| 2026-09-28 | €11.63 | -1.27% | €11.88 | €11.88 | €11.61 | 1.61M |
| 2026-09-25 | €11.78 | +0.21% | €11.89 | €11.94 | €11.55 | 2.98M |
| 2026-09-24 | €11.76 | -5.47% | €12.31 | €12.31 | €11.72 | 4.20M |
| 2026-09-23 | €12.44 | +0.20% | €12.35 | €12.52 | €12.00 | 2.58M |
| 2026-09-22 | €12.41 | -1.74% | €12.66 | €12.69 | €12.36 | 1.30M |
| 2026-09-21 | €12.63 | +1.61% | €12.43 | €12.64 | €12.26 | 1.74M |
| 2026-09-18 | €12.43 | -1.07% | €12.55 | €12.68 | €12.38 | 1.44M |
| 2026-09-17 | €12.56 | +2.40% | €12.34 | €12.67 | €12.34 | 1.67M |
| 2026-09-16 | €12.27 | -0.61% | €12.35 | €12.44 | €12.15 | 1.16M |
| 2026-09-15 | €12.35 | +0.41% | €12.30 | €12.52 | €12.18 | 1.53M |
| 2026-09-14 | €12.30 | -1.24% | €12.31 | €12.69 | €12.06 | 1.64M |
| 2026-09-11 | €12.45 | +1.18% | €12.21 | €12.45 | €12.21 | 1.10M |
| 2026-09-10 | €12.31 | +1.40% | €12.20 | €12.39 | €12.06 | 1.15M |
| 2026-09-09 | €12.14 | -3.61% | €12.69 | €12.69 | €12.10 | 1.49M |
| 2026-09-08 | €12.59 | +2.11% | €12.31 | €12.65 | €12.30 | 1.38M |
| 2026-09-07 | €12.33 | +0.94% | €12.24 | €12.43 | €12.19 | 824.13K |
| 2026-09-04 | €12.22 | +0.16% | €12.22 | €12.32 | €12.09 | 804.07K |
| 2026-09-03 | €12.19 | +0.54% | €12.19 | €12.43 | €12.07 | 1.17M |
| 2026-09-02 | €12.13 | -0.74% | €12.16 | €12.19 | €11.98 | 1.38M |
| 2026-09-01 | €12.22 | -2.16% | €12.40 | €12.44 | €12.13 | 1.62M |
| 2026-08-31 | €12.49 | -0.24% | €12.49 | €12.60 | €12.32 | 1.20M |
| 2026-08-28 | €12.52 | -1.73% | €12.85 | €12.85 | €12.48 | 1.19M |
| 2026-08-27 | €12.74 | -1.32% | €12.95 | €13.05 | €12.70 | 1.44M |
| 2026-08-26 | €12.91 | +2.22% | €12.73 | €13.05 | €12.64 | 2.29M |
| 2026-08-25 | €12.63 | +1.04% | €12.52 | €12.86 | €12.48 | 1.54M |
| 2026-08-24 | €12.50 | +0.04% | €12.65 | €12.69 | €12.40 | 1.82M |
| 2026-08-21 | €12.49 | +0.60% | €12.43 | €12.49 | €12.27 | 1.13M |
| 2026-08-20 | €12.42 | +0.08% | €12.43 | €12.57 | €12.22 | 2.01M |
| 2026-08-19 | €12.41 | -1.66% | €12.65 | €12.68 | €12.41 | 1.44M |
| 2026-08-18 | €12.62 | -1.02% | €12.74 | €12.85 | €12.60 | 1.83M |
| 2026-08-17 | €12.75 | -3.66% | €13.28 | €13.38 | €12.75 | 3.37M |
| 2026-08-14 | €13.23 | +3.20% | €12.93 | €13.39 | €12.87 | 3.31M |
| 2026-08-13 | €12.82 | +2.52% | €12.51 | €12.86 | €12.51 | 1.80M |
| 2026-08-12 | €12.51 | -2.11% | €12.82 | €12.82 | €12.51 | 1.95M |
| 2026-08-11 | €12.78 | +0.24% | €12.74 | €12.92 | €12.72 | 1.99M |
| 2026-08-10 | €12.75 | -1.01% | €12.90 | €12.96 | €12.75 | 2.14M |
| 2026-08-07 | €12.88 | -2.57% | €13.27 | €13.31 | €12.83 | 3.23M |
| 2026-08-06 | €13.22 | -0.75% | €13.29 | €13.47 | €13.22 | 2.21M |
| 2026-08-05 | €13.32 | -2.27% | €13.70 | €13.77 | €13.32 | 2.91M |
| 2026-08-04 | €13.63 | +0.44% | €13.59 | €13.85 | €13.48 | 3.59M |
| 2026-08-03 | €13.57 | +0.11% | €13.68 | €13.73 | €13.41 | 3.31M |
| 2026-07-31 | €13.56 | +2.85% | €13.37 | €13.94 | €13.30 | 5.61M |
| 2026-07-30 | €13.18 | +2.77% | €12.82 | €13.22 | €12.66 | 4.73M |
| 2026-07-29 | €12.82 | 0.00% | €12.91 | €13.24 | €12.27 | 5.29M |
| 2026-07-28 | €12.82 | -0.47% | €13.00 | €13.10 | €12.70 | 2.56M |
| 2026-07-27 | €12.89 | +0.86% | €12.98 | €13.07 | €12.68 | 1.97M |
| 2026-07-24 | €12.77 | +0.47% | €12.77 | €12.82 | €12.52 | 1.65M |
| 2026-07-23 | €12.72 | -1.74% | €12.95 | €13.10 | €12.72 | 2.51M |
| 2026-07-22 | €12.94 | +0.12% | €12.99 | €13.09 | €12.82 | 2.46M |
| 2026-07-21 | €12.93 | +1.06% | €12.89 | €13.20 | €12.68 | 3.90M |
| 2026-07-20 | €12.79 | +1.63% | €12.59 | €13.02 | €12.43 | 3.65M |
| 2026-07-17 | €12.59 | +0.08% | €12.47 | €12.59 | €12.15 | 4.00M |
| 2026-07-16 | €12.57 | +4.18% | €12.10 | €12.57 | €11.99 | 4.56M |
| 2026-07-15 | €12.07 | +0.84% | €12.00 | €12.15 | €11.80 | 3.01M |
| 2026-07-14 | €11.97 | +2.66% | €11.81 | €12.11 | €11.40 | 3.64M |
| 2026-07-13 | €11.66 | +0.73% | €11.68 | €11.80 | €11.47 | 2.57M |
| 2026-07-10 | €11.57 | -0.90% | €11.82 | €11.99 | €11.45 | 3.38M |
| 2026-07-09 | €11.68 | -2.83% | €12.28 | €12.35 | €11.60 | 3.97M |
| 2026-07-08 | €12.02 | -3.88% | €12.60 | €12.76 | €11.88 | 5.81M |
| 2026-07-07 | €12.51 | +2.96% | €12.34 | €13.05 | €12.06 | 11.58M |
| 2026-07-06 | €12.15 | +11.42% | €11.36 | €12.41 | €11.31 | 9.56M |
| 2026-07-03 | €10.90 | +1.02% | €10.85 | €11.11 | €10.81 | 2.68M |
| 2026-07-02 | €10.79 | +6.78% | €10.08 | €10.99 | €10.00 | 5.47M |
| 2026-07-01 | €10.10 | +1.56% | €9.98 | €10.30 | €9.85 | 2.65M |
| 2026-06-30 | €9.95 | +1.47% | €9.89 | €10.00 | €9.68 | 2.28M |
| 2026-06-29 | €9.81 | -1.31% | €10.00 | €10.01 | €9.77 | 2.85M |
| 2026-06-26 | €9.94 | -3.53% | €10.15 | €10.20 | €9.62 | 5.68M |
| 2026-06-25 | €10.30 | -2.92% | €10.76 | €10.82 | €10.30 | 3.52M |
| 2026-06-24 | €10.61 | -2.93% | €10.91 | €10.91 | €10.57 | 3.20M |
| 2026-06-23 | €10.93 | -0.77% | €10.91 | €11.08 | €10.79 | 2.37M |
| 2026-06-22 | €11.02 | -3.72% | €11.49 | €11.49 | €10.87 | 4.14M |
| 2026-06-19 | €11.44 | +3.39% | €10.98 | €11.47 | €10.97 | 4.41M |
| 2026-06-18 | €11.06 | -2.47% | €11.35 | €11.40 | €11.00 | 1.70M |
| 2026-06-17 | €11.35 | -0.22% | €11.35 | €11.43 | €11.27 | 1.24M |
| 2026-06-16 | €11.37 | +0.18% | €11.44 | €11.66 | €11.27 | 2.24M |
| 2026-06-15 | €11.35 | -1.13% | €11.68 | €11.70 | €11.34 | 1.96M |
| 2026-06-12 | €11.48 | +1.01% | €11.50 | €11.63 | €11.31 | 2.66M |
| 2026-06-11 | €11.36 | +3.70% | €10.91 | €11.56 | €10.88 | 5.08M |
| 2026-06-10 | €10.96 | +1.67% | €10.78 | €11.05 | €10.78 | 1.97M |
| 2026-06-09 | €10.78 | -0.32% | €10.77 | €11.10 | €10.72 | 2.56M |
| 2026-06-08 | €10.81 | -1.50% | €10.97 | €10.97 | €10.69 | 1.94M |
| 2026-06-05 | €10.98 | +1.67% | €10.90 | €11.09 | €10.77 | 2.10M |
| 2026-06-04 | €10.80 | -0.64% | €10.88 | €11.00 | €10.72 | 2.07M |
| 2026-06-03 | €10.87 | -1.72% | €11.07 | €11.23 | €10.87 | 2.46M |
| 2026-06-02 | €11.06 | -2.68% | €11.45 | €11.46 | €11.06 | 2.47M |
| 2026-06-01 | €11.36 | -3.97% | €11.86 | €11.88 | €11.31 | 2.80M |
| 2026-05-29 | €11.84 | -1.78% | €12.10 | €12.10 | €11.80 | 2.96M |