Fincantieri S.p.A. (BIT:FCT)
Italy
· Delayed Price · Currency is EUR 17.63
+0.42 (2.44%)
At close: Dec 5, 2025
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.39 | 18.18 | 17.32 | 17.63 | 17.63 | 2.44% | 2,178,736 |
| Dec 4, 2025 | 17.03 | 17.34 | 16.85 | 17.21 | 17.21 | 3.55% | 1,645,673 |
| Dec 3, 2025 | 17.15 | 17.23 | 16.60 | 16.62 | 16.62 | -1.25% | 1,015,350 |
| Dec 2, 2025 | 16.60 | 16.94 | 16.37 | 16.83 | 16.83 | 1.08% | 946,135 |
| Dec 1, 2025 | 16.92 | 17.03 | 16.38 | 16.65 | 16.65 | -2.12% | 1,370,560 |
| Nov 28, 2025 | 17.30 | 17.30 | 16.94 | 17.01 | 17.01 | -1.45% | 982,280 |
| Nov 27, 2025 | 17.56 | 17.65 | 17.15 | 17.26 | 17.26 | -1.15% | 841,688 |
| Nov 26, 2025 | 17.42 | 17.82 | 16.74 | 17.46 | 17.46 | -0.91% | 1,875,451 |
| Nov 25, 2025 | 17.58 | 17.78 | 17.20 | 17.62 | 17.62 | -1.12% | 1,553,700 |
| Nov 24, 2025 | 17.96 | 18.08 | 17.65 | 17.82 | 17.82 | -0.61% | 1,180,476 |
| Nov 21, 2025 | 18.12 | 18.28 | 17.64 | 17.93 | 17.93 | -4.01% | 1,690,803 |
| Nov 20, 2025 | 18.90 | 19.13 | 18.59 | 18.68 | 18.68 | 0.43% | 1,078,801 |
| Nov 19, 2025 | 18.70 | 19.08 | 18.41 | 18.60 | 18.60 | -0.75% | 1,261,599 |
| Nov 18, 2025 | 18.50 | 19.14 | 18.10 | 18.74 | 18.74 | -1.32% | 1,208,055 |
| Nov 17, 2025 | 18.85 | 19.09 | 18.65 | 18.99 | 18.99 | 0.53% | 1,253,670 |
| Nov 14, 2025 | 19.44 | 19.48 | 18.50 | 18.89 | 18.89 | -2.63% | 2,104,843 |
| Nov 13, 2025 | 19.18 | 20.02 | 19.07 | 19.40 | 19.40 | 2.54% | 2,605,655 |
| Nov 12, 2025 | 20.00 | 20.50 | 18.84 | 18.92 | 18.92 | -6.52% | 4,447,961 |
| Nov 11, 2025 | 20.64 | 20.70 | 19.73 | 20.24 | 20.24 | -2.32% | 1,845,157 |
| Nov 10, 2025 | 21.12 | 21.22 | 20.66 | 20.72 | 20.72 | 1.17% | 926,668 |
| Nov 7, 2025 | 20.38 | 20.76 | 20.18 | 20.48 | 20.48 | -0.78% | 1,012,762 |
| Nov 6, 2025 | 21.28 | 21.32 | 20.22 | 20.64 | 20.64 | -2.46% | 1,241,649 |
| Nov 5, 2025 | 21.66 | 21.76 | 20.92 | 21.16 | 21.16 | -2.58% | 1,100,298 |
| Nov 4, 2025 | 22.12 | 22.20 | 21.52 | 21.72 | 21.72 | -3.21% | 854,152 |
| Nov 3, 2025 | 22.36 | 22.72 | 22.14 | 22.44 | 22.44 | 0.90% | 675,001 |
| Oct 31, 2025 | 22.64 | 22.76 | 22.24 | 22.24 | 22.24 | -1.24% | 599,732 |
| Oct 30, 2025 | 22.32 | 22.52 | 21.92 | 22.52 | 22.52 | 0.99% | 800,917 |
| Oct 29, 2025 | 22.50 | 22.80 | 21.86 | 22.30 | 22.30 | -1.50% | 1,182,284 |
| Oct 28, 2025 | 22.76 | 22.98 | 22.24 | 22.64 | 22.64 | -1.05% | 777,046 |
| Oct 27, 2025 | 23.24 | 23.62 | 22.74 | 22.88 | 22.88 | -0.61% | 871,343 |
| Oct 24, 2025 | 23.30 | 23.50 | 22.74 | 23.02 | 23.02 | -0.17% | 810,549 |
| Oct 23, 2025 | 23.14 | 23.56 | 22.82 | 23.06 | 23.06 | 1.05% | 729,068 |
| Oct 22, 2025 | 22.60 | 23.64 | 22.60 | 22.82 | 22.82 | 0.53% | 1,184,061 |
| Oct 21, 2025 | 22.90 | 23.26 | 22.38 | 22.70 | 22.70 | -0.09% | 1,263,335 |
| Oct 20, 2025 | 22.76 | 23.24 | 22.38 | 22.72 | 22.72 | 2.99% | 1,504,375 |
| Oct 17, 2025 | 22.42 | 22.76 | 21.84 | 22.06 | 22.06 | -5.08% | 1,985,199 |
| Oct 16, 2025 | 22.74 | 23.44 | 22.10 | 23.24 | 23.24 | 1.48% | 2,037,701 |
| Oct 15, 2025 | 25.00 | 25.02 | 22.80 | 22.90 | 22.90 | -7.66% | 2,544,665 |
| Oct 14, 2025 | 25.00 | 25.22 | 23.96 | 24.80 | 24.80 | -1.98% | 1,798,395 |
| Oct 13, 2025 | 25.94 | 26.02 | 24.80 | 25.30 | 25.30 | -2.17% | 1,529,479 |
| Oct 10, 2025 | 26.52 | 26.78 | 25.02 | 25.86 | 25.86 | -3.94% | 2,948,000 |
| Oct 9, 2025 | 26.52 | 26.92 | 25.94 | 26.92 | 26.92 | 0.75% | 1,177,502 |
| Oct 8, 2025 | 26.60 | 27.38 | 26.42 | 26.72 | 26.72 | 1.37% | 2,238,252 |
| Oct 7, 2025 | 26.24 | 26.82 | 25.82 | 26.36 | 26.36 | 0.38% | 1,641,244 |
| Oct 6, 2025 | 26.60 | 26.90 | 25.82 | 26.26 | 26.26 | 0.54% | 2,666,737 |
| Oct 3, 2025 | 25.50 | 26.60 | 25.04 | 26.12 | 26.12 | 4.56% | 4,026,689 |
| Oct 2, 2025 | 22.26 | 24.98 | 22.12 | 24.98 | 24.98 | 13.03% | 3,589,243 |
| Oct 1, 2025 | 22.46 | 22.52 | 21.44 | 22.10 | 22.10 | -1.07% | 1,429,498 |
| Sep 30, 2025 | 22.70 | 22.80 | 22.04 | 22.34 | 22.34 | -0.36% | 1,572,246 |
| Sep 29, 2025 | 22.00 | 22.60 | 21.50 | 22.42 | 22.42 | 5.16% | 2,354,539 |