Skip to main content
Fincantieri S.p.A. (BIT:FCT)
Italy flag Italy · Delayed Price · Currency is EUR
14.31
-0.08 (-0.56%)
Mar 5, 2026, 11:15 AM CET

Fincantieri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.4314.4314.1014.19--1.39%526,371
Mar 4, 202613.6214.4013.6214.3914.394.28%3,289,187
Mar 3, 202614.4014.4213.5313.8013.80-4.83%5,870,418
Mar 2, 202614.6015.0614.3714.5014.500.49%6,041,894
Feb 27, 202614.6514.6714.4014.4314.43-1.43%3,743,642
Feb 26, 202614.5714.7314.3114.6414.641.39%3,551,623
Feb 25, 202614.8014.9314.3714.4414.44-2.23%4,483,453
Feb 24, 202614.7415.0214.7414.7714.77-0.27%2,967,814
Feb 23, 202614.9815.1914.7714.8114.81-1.00%3,581,439
Feb 20, 202614.5615.1214.5214.9614.963.03%6,256,205
Feb 19, 202615.3015.3414.5214.5214.52-11.84%50,541,221
Feb 18, 202616.2016.7216.1616.4716.471.86%2,795,445
Feb 17, 202616.5916.6515.9216.1716.17-3.46%3,126,162
Feb 16, 202616.2716.7516.0916.7516.753.40%2,063,348
Feb 13, 202616.6216.6216.0116.2016.20-1.82%1,860,725
Feb 12, 202616.3617.0016.3216.5016.502.87%3,912,615
Feb 11, 202616.0216.4815.9116.0416.04-0.56%2,307,737
Feb 10, 202616.2916.3616.0216.1316.130.25%2,231,174
Feb 9, 202615.7216.2515.6916.0916.093.07%2,453,566
Feb 6, 202615.4215.7815.4115.6115.610.45%2,098,519
Feb 5, 202615.5915.9315.1315.5415.54-0.32%3,221,814
Feb 4, 202616.0716.0915.5015.5915.59-2.44%2,859,543
Feb 3, 202616.0616.1315.6615.9815.980.57%2,184,428
Feb 2, 202615.9115.9915.5815.8915.89-0.69%2,411,280
Jan 30, 202616.4816.5715.9016.0016.00-4.02%3,734,801
Jan 29, 202616.7616.9516.3816.6716.67-0.48%1,680,539
Jan 28, 202616.8417.0216.6016.7516.750.48%2,183,651
Jan 27, 202616.7816.9616.4816.6716.670.12%2,249,650
Jan 26, 202616.9717.1316.5016.6516.65-2.35%3,488,893
Jan 23, 202616.8017.3116.7217.0517.051.31%4,016,202
Jan 22, 202618.3418.3416.8316.8316.83-8.73%7,952,732
Jan 21, 202619.2819.3018.3018.4418.44-3.81%2,355,845
Jan 20, 202619.6019.6318.8419.1719.17-2.34%2,267,560
Jan 19, 202619.7920.1619.5119.6319.63-1.01%3,458,507
Jan 16, 202619.1019.9419.0819.8319.833.23%2,755,856
Jan 15, 202619.4519.6919.0019.2119.21-0.77%1,949,253
Jan 14, 202619.4219.6118.8319.3619.360.16%2,952,288
Jan 13, 202620.2020.2019.2519.3319.33-4.50%4,936,940
Jan 12, 202619.8720.4419.7020.2420.243.85%4,686,068
Jan 9, 202619.4919.5919.2519.4919.490.62%1,960,156
Jan 8, 202619.5820.1019.0219.3719.370.21%4,438,592
Jan 7, 202618.7019.3318.5319.3319.335.34%3,555,743
Jan 6, 202618.5718.7518.1018.3518.35-0.54%2,382,141
Jan 5, 202617.9018.6817.8518.4518.454.47%3,517,659
Jan 2, 202616.9217.7016.8317.6617.665.75%3,063,382
Dec 30, 202516.5716.7216.4816.7016.700.91%1,286,029
Dec 29, 202516.6716.7016.2216.5516.55-1.72%1,718,686
Dec 23, 202516.6316.9216.5316.8416.842.00%1,829,844
Dec 22, 202516.4016.6416.2016.5116.510.61%1,490,049
Dec 19, 202516.1716.4115.8616.4116.412.37%4,547,423
Dec 18, 202515.7016.0315.2816.0316.032.23%3,789,140
Dec 17, 202516.7917.0315.4615.6815.68-6.61%4,730,536
Dec 16, 202517.9517.9516.6116.7916.79-9.05%4,763,459
Dec 15, 202518.3518.4618.0718.4618.460.33%988,294
Dec 12, 202518.5518.7018.3018.4018.40-0.22%907,850
Dec 11, 202518.4018.4718.1618.4418.440.33%1,018,060
Dec 10, 202519.0219.0518.1518.3818.38-3.62%1,642,070
Dec 9, 202518.5619.2018.4319.0719.073.70%2,497,705
Dec 8, 202518.0518.5217.8918.3918.394.31%1,708,340
Dec 5, 202517.3918.1817.3217.6317.632.44%2,178,736
Dec 4, 202517.0317.3416.8517.2117.213.55%1,645,673
Dec 3, 202517.1517.2316.6016.6216.62-1.25%1,015,350
Dec 2, 202516.6016.9416.3716.8316.831.08%946,135
Dec 1, 202516.9217.0316.3816.6516.65-2.12%1,370,560
Nov 28, 202517.3017.3016.9417.0117.01-1.45%982,280
Nov 27, 202517.5617.6517.1517.2617.26-1.15%841,688
Nov 26, 202517.4217.8216.7417.4617.46-0.91%1,875,451
Nov 25, 202517.5817.7817.2017.6217.62-1.12%1,553,700
Nov 24, 202517.9618.0817.6517.8217.82-0.61%1,180,476
Nov 21, 202518.1218.2817.6417.9317.93-4.01%1,690,803
Nov 20, 202518.9019.1318.5918.6818.680.43%1,078,801
Nov 19, 202518.7019.0818.4118.6018.60-0.75%1,261,599
Nov 18, 202518.5019.1418.1018.7418.74-1.32%1,208,055
Nov 17, 202518.8519.0918.6518.9918.990.53%1,253,670
Nov 14, 202519.4419.4818.5018.8918.89-2.63%2,104,843
Nov 13, 202519.1820.0219.0719.4019.402.54%2,605,655
Nov 12, 202520.0020.5018.8418.9218.92-6.52%4,447,961
Nov 11, 202520.6420.7019.7320.2420.24-2.32%1,845,157
Nov 10, 202521.1221.2220.6620.7220.721.17%926,668
Nov 7, 202520.3820.7620.1820.4820.48-0.78%1,012,762
Nov 6, 202521.2821.3220.2220.6420.64-2.46%1,241,649
Nov 5, 202521.6621.7620.9221.1621.16-2.58%1,100,298
Nov 4, 202522.1222.2021.5221.7221.72-3.21%854,152
Nov 3, 202522.3622.7222.1422.4422.440.90%675,001
Oct 31, 202522.6422.7622.2422.2422.24-1.24%599,732
Oct 30, 202522.3222.5221.9222.5222.520.99%800,917
Oct 29, 202522.5022.8021.8622.3022.30-1.50%1,182,284
Oct 28, 202522.7622.9822.2422.6422.64-1.05%777,046
Oct 27, 202523.2423.6222.7422.8822.88-0.61%871,343
Oct 24, 202523.3023.5022.7423.0223.02-0.17%810,549
Oct 23, 202523.1423.5622.8223.0623.061.05%729,068
Oct 22, 202522.6023.6422.6022.8222.820.53%1,184,061
Oct 21, 202522.9023.2622.3822.7022.70-0.09%1,263,335
Oct 20, 202522.7623.2422.3822.7222.722.99%1,504,375
Oct 17, 202522.4222.7621.8422.0622.06-5.08%1,985,199
Oct 16, 202522.7423.4422.1023.2423.241.48%2,037,701
Oct 15, 202525.0025.0222.8022.9022.90-7.66%2,544,665
Oct 14, 202525.0025.2223.9624.8024.80-1.98%1,798,395
Oct 13, 202525.9426.0224.8025.3025.30-2.17%1,529,479
Oct 10, 202526.5226.7825.0225.8625.86-3.94%2,948,000