Trevi Finanziaria Industriale S.p.A. TFIN
MIL · Italy · Industrial Services
€4.86-0.18 (-3.53%)
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 | €4.86 | -3.53% | €5.09 | €5.09 | €4.86 | 343.77K |
| 2026-09-30 | €5.04 | -0.69% | €5.08 | €5.09 | €5.01 | 227.22K |
| 2026-09-29 | €5.07 | +1.70% | €4.98 | €5.08 | €4.96 | 365.23K |
| 2026-09-28 | €4.99 | +3.14% | €4.99 | €5.04 | €4.96 | 592.51K |
| 2026-09-25 | €4.84 | +1.64% | €4.76 | €4.84 | €4.76 | 333.88K |
| 2026-09-24 | €4.76 | +0.85% | €4.74 | €4.76 | €4.72 | 218.78K |
| 2026-09-23 | €4.72 | 0.00% | €4.71 | €4.74 | €4.71 | 132.04K |
| 2026-09-22 | €4.72 | 0.00% | €4.69 | €4.75 | €4.69 | 71.85K |
| 2026-09-21 | €4.72 | -0.46% | €4.72 | €4.77 | €4.70 | 286.72K |
| 2026-09-18 | €4.74 | +0.55% | €4.73 | €4.75 | €4.70 | 134.90K |
| 2026-09-17 | €4.72 | +0.13% | €4.68 | €4.74 | €4.68 | 63.07K |
| 2026-09-16 | €4.71 | +0.86% | €4.67 | €4.74 | €4.67 | 82.64K |
| 2026-09-15 | €4.67 | -0.85% | €4.66 | €4.73 | €4.65 | 113.81K |
| 2026-09-14 | €4.71 | 0.00% | €4.65 | €4.73 | €4.65 | 92.05K |
| 2026-09-11 | €4.71 | +1.33% | €4.70 | €4.79 | €4.69 | 183.03K |
| 2026-09-10 | €4.65 | -0.17% | €4.61 | €4.70 | €4.61 | 154.13K |
| 2026-09-09 | €4.66 | -2.35% | €4.74 | €4.74 | €4.60 | 794.20K |
| 2026-09-08 | €4.77 | +1.45% | €4.70 | €4.78 | €4.68 | 228.45K |
| 2026-09-07 | €4.70 | +1.16% | €4.67 | €4.70 | €4.65 | 270.84K |
| 2026-09-04 | €4.65 | -0.21% | €4.63 | €4.69 | €4.63 | 172.63K |
| 2026-09-03 | €4.66 | +0.34% | €4.67 | €4.69 | €4.65 | 50.05K |
| 2026-09-02 | €4.64 | 0.00% | €4.61 | €4.67 | €4.61 | 128.26K |
| 2026-09-01 | €4.64 | +0.39% | €4.60 | €4.68 | €4.60 | 101.57K |
| 2026-08-31 | €4.62 | -0.39% | €4.63 | €4.66 | €4.62 | 120.84K |
| 2026-08-28 | €4.64 | -0.77% | €4.69 | €4.71 | €4.64 | 99.64K |
| 2026-08-27 | €4.68 | -0.26% | €4.65 | €4.69 | €4.65 | 119.96K |
| 2026-08-26 | €4.69 | +0.43% | €4.64 | €4.69 | €4.64 | 113.75K |
| 2026-08-25 | €4.67 | +0.60% | €4.65 | €4.69 | €4.64 | 124.52K |
| 2026-08-24 | €4.64 | -0.13% | €4.65 | €4.67 | €4.63 | 73.30K |
| 2026-08-21 | €4.65 | +1.00% | €4.62 | €4.65 | €4.59 | 132.43K |
| 2026-08-20 | €4.60 | 0.00% | €4.60 | €4.64 | €4.58 | 134.37K |
| 2026-08-19 | €4.60 | -0.04% | €4.60 | €4.66 | €4.60 | 103.92K |
| 2026-08-18 | €4.60 | -0.82% | €4.67 | €4.67 | €4.60 | 92.54K |
| 2026-08-17 | €4.64 | +0.43% | €4.62 | €4.67 | €4.62 | 72.99K |
| 2026-08-14 | €4.62 | -0.22% | €4.67 | €4.67 | €4.62 | 37.72K |
| 2026-08-13 | €4.63 | +0.09% | €4.68 | €4.68 | €4.62 | 62.43K |
| 2026-08-12 | €4.63 | +0.13% | €4.68 | €4.68 | €4.63 | 71.65K |
| 2026-08-11 | €4.62 | -0.39% | €4.64 | €4.67 | €4.61 | 127.54K |
| 2026-08-10 | €4.64 | -0.17% | €4.65 | €4.69 | €4.62 | 153.75K |
| 2026-08-07 | €4.65 | -0.21% | €4.62 | €4.69 | €4.59 | 328.10K |
| 2026-08-06 | €4.66 | +1.84% | €4.70 | €4.70 | €4.61 | 266.82K |
| 2026-08-05 | €4.57 | +0.70% | €4.57 | €4.66 | €4.56 | 260.22K |
| 2026-08-04 | €4.54 | -0.44% | €4.56 | €4.59 | €4.54 | 182.04K |
| 2026-08-03 | €4.56 | +0.22% | €4.56 | €4.60 | €4.51 | 333.54K |
| 2026-07-31 | €4.55 | -0.22% | €4.57 | €4.60 | €4.53 | 538.19K |
| 2026-07-30 | €4.56 | +8.26% | €4.54 | €4.63 | €4.51 | 1.24M |
| 2026-07-29 | €4.21 | +1.01% | €4.15 | €4.25 | €4.15 | 479.56K |
| 2026-07-28 | €4.17 | -0.05% | €4.16 | €4.20 | €4.14 | 317.00K |
| 2026-07-27 | €4.17 | 0.00% | €4.23 | €4.28 | €4.14 | 287.57K |
| 2026-07-24 | €4.17 | +0.77% | €4.19 | €4.23 | €4.14 | 181.87K |
| 2026-07-23 | €4.14 | -0.81% | €4.20 | €4.20 | €4.08 | 326.93K |
| 2026-07-22 | €4.17 | -1.79% | €4.22 | €4.27 | €4.14 | 344.40K |
| 2026-07-21 | €4.25 | -0.75% | €4.22 | €4.36 | €4.21 | 458.81K |
| 2026-07-20 | €4.28 | +4.44% | €4.07 | €4.30 | €4.05 | 421.49K |
| 2026-07-17 | €4.10 | -3.76% | €4.27 | €4.27 | €4.04 | 572.08K |
| 2026-07-16 | €4.26 | +7.79% | €4.03 | €4.42 | €3.96 | 1.35M |
| 2026-07-15 | €3.95 | -1.15% | €4.00 | €4.05 | €3.92 | 365.66K |
| 2026-07-14 | €4.00 | -0.40% | €4.02 | €4.02 | €3.90 | 320.15K |
| 2026-07-13 | €4.01 | +4.15% | €3.86 | €4.07 | €3.81 | 670.73K |
| 2026-07-10 | €3.85 | +1.05% | €3.87 | €4.02 | €3.78 | 414.81K |
| 2026-07-09 | €3.81 | +0.58% | €3.84 | €3.93 | €3.69 | 344.69K |
| 2026-07-08 | €3.79 | -4.39% | €4.00 | €4.00 | €3.79 | 532.77K |
| 2026-07-07 | €3.97 | -1.00% | €4.02 | €4.05 | €3.89 | 481.11K |
| 2026-07-06 | €4.01 | -0.84% | €4.07 | €4.07 | €4.00 | 251.40K |
| 2026-07-03 | €4.04 | +0.50% | €4.08 | €4.09 | €3.97 | 282.85K |
| 2026-07-02 | €4.02 | -5.01% | €4.20 | €4.30 | €4.02 | 686.82K |
| 2026-07-01 | €4.23 | +5.27% | €4.06 | €4.23 | €3.96 | 842.09K |
| 2026-06-30 | €4.02 | +1.77% | €3.95 | €4.15 | €3.95 | 1.29M |
| 2026-06-29 | €3.95 | +11.64% | €3.92 | €4.00 | €3.80 | 2.07M |
| 2026-06-26 | €3.54 | +1.09% | €3.43 | €3.57 | €3.37 | 546.13K |
| 2026-06-25 | €3.50 | +6.00% | €3.35 | €3.55 | €3.25 | 880.53K |
| 2026-06-24 | €3.30 | -6.14% | €3.51 | €3.52 | €3.30 | 572.71K |
| 2026-06-23 | €3.52 | -0.34% | €3.51 | €3.58 | €3.45 | 818.25K |
| 2026-06-22 | €3.53 | -2.75% | €3.67 | €3.74 | €3.50 | 456.11K |
| 2026-06-19 | €3.63 | +13.08% | €3.41 | €3.76 | €3.37 | 1.38M |
| 2026-06-18 | €3.21 | -3.20% | €3.30 | €3.34 | €3.16 | 568.91K |
| 2026-06-17 | €3.32 | -5.53% | €3.51 | €3.51 | €3.30 | 962.17K |
| 2026-06-16 | €3.51 | -5.59% | €3.78 | €3.78 | €3.48 | 814.67K |
| 2026-06-15 | €3.72 | +4.15% | €3.57 | €3.79 | €3.57 | 646.01K |
| 2026-06-12 | €3.57 | +0.62% | €3.55 | €3.63 | €3.45 | 957.66K |
| 2026-06-11 | €3.55 | -0.45% | €3.51 | €3.67 | €3.46 | 883.88K |
| 2026-06-10 | €3.56 | +0.45% | €3.56 | €3.72 | €3.44 | 1.58M |
| 2026-06-09 | €3.55 | +5.09% | €3.40 | €3.62 | €3.22 | 1.39M |
| 2026-06-08 | €3.38 | +9.53% | €3.16 | €3.78 | €3.09 | 1.23M |
| 2026-06-05 | €3.08 | +0.52% | €3.01 | €3.16 | €2.90 | 1.77M |
| 2026-06-04 | €3.07 | -6.48% | €3.22 | €3.28 | €3.07 | 685.98K |
| 2026-06-03 | €3.28 | +2.10% | €3.20 | €3.29 | €3.13 | 256.62K |
| 2026-06-02 | €3.21 | -2.93% | €3.30 | €3.30 | €3.20 | 296.55K |
| 2026-06-01 | €3.31 | -53.78% | €3.30 | €3.45 | €3.21 | 299.03K |
| 2026-05-29 | €7.16 | -1.59% | €7.30 | €7.40 | €7.01 | 281.28K |