Skip to main content
Ferretti S.p.A. (BIT:YACHT)
Italy flag Italy · Delayed Price · Currency is EUR
2.688
-0.048 (-1.75%)
At close: Aug 29, 2025

Ferretti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.732.752.692.69--1.75%328,116
Aug 28, 20252.772.802.732.74--0.73%383,447
Aug 27, 20252.752.802.752.76--1.08%292,759
Aug 26, 20252.792.802.742.79--310,049
Aug 25, 20252.742.802.742.79-1.31%385,197
Aug 22, 20252.742.772.742.75-0.22%258,594
Aug 21, 20252.732.752.722.74-0.66%223,724
Aug 20, 20252.762.762.732.73--1.66%120,059
Aug 19, 20252.742.782.722.77-1.32%427,112
Aug 18, 20252.742.742.712.74-0.81%184,967
Aug 14, 20252.732.742.712.71--0.22%154,849
Aug 13, 20252.682.732.682.72-1.80%257,287
Aug 12, 20252.672.692.662.67-0.15%141,591
Aug 11, 20252.742.742.672.67--0.82%169,909
Aug 8, 20252.732.742.692.69--1.39%220,890
Aug 7, 20252.722.742.682.73-1.94%480,427
Aug 6, 20252.662.712.662.68--1.25%145,494
Aug 5, 20252.672.722.672.71-1.57%276,867
Aug 4, 20252.652.682.642.67-1.44%237,989
Aug 1, 20252.692.692.622.63--0.68%276,695
Jul 31, 20252.662.672.612.65--0.38%466,909
Jul 30, 20252.662.682.642.66-0.45%278,039
Jul 29, 20252.702.702.642.65--1.49%265,634
Jul 28, 20252.702.732.672.69--0.44%256,791
Jul 25, 20252.692.702.662.70-0.15%340,758
Jul 24, 20252.732.732.692.69--0.88%271,831
Jul 23, 20252.692.722.662.72-2.80%199,422
Jul 22, 20252.692.692.642.64--1.20%290,558
Jul 21, 20252.682.702.682.68--0.30%129,618
Jul 18, 20252.712.712.672.68--354,385
Jul 17, 20252.762.762.672.68--1.40%512,966
Jul 16, 20252.742.762.702.72--0.87%472,875
Jul 15, 20252.742.782.742.75--0.15%185,941
Jul 14, 20252.782.782.742.75--2.48%284,466
Jul 11, 20252.832.832.802.82--0.14%266,918
Jul 10, 20252.822.852.822.82--0.70%165,476
Jul 9, 20252.822.872.822.84-0.35%219,443
Jul 8, 20252.872.872.812.83--1.19%269,521
Jul 7, 20252.812.882.802.87-1.99%465,174
Jul 4, 20252.812.832.792.81--1.06%88,787
Jul 3, 20252.792.842.792.84-1.28%257,772
Jul 2, 20252.792.842.792.81-0.14%258,115
Jul 1, 20252.842.842.792.80--0.21%364,859
Jun 30, 20252.782.852.742.81-1.59%632,827
Jun 27, 20252.722.792.722.76-1.02%261,143
Jun 26, 20252.722.742.672.74-2.01%282,388
Jun 25, 20252.702.712.662.68-0.07%278,001
Jun 24, 20252.682.682.642.68-2.21%356,332
Jun 23, 20252.702.702.622.62--2.74%282,890
Jun 20, 20252.682.702.662.70-0.90%521,818