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 |
| Sep 26, 2025 | 21.12 | 21.44 | 20.78 | 21.32 | 21.32 | 1.23% | 985,971 |
| Sep 25, 2025 | 21.28 | 21.50 | 20.76 | 21.06 | 21.06 | -1.86% | 1,425,534 |
| Sep 24, 2025 | 20.60 | 21.66 | 20.52 | 21.46 | 21.46 | 4.99% | 2,434,034 |
| Sep 23, 2025 | 20.86 | 20.88 | 20.12 | 20.44 | 20.44 | -1.64% | 1,322,999 |
| Sep 22, 2025 | 19.75 | 20.82 | 19.70 | 20.78 | 20.78 | 5.38% | 2,055,574 |
| Sep 19, 2025 | 19.95 | 20.06 | 19.67 | 19.72 | 19.72 | -1.05% | 896,246 |
| Sep 18, 2025 | 19.90 | 20.26 | 19.74 | 19.93 | 19.93 | 1.17% | 844,240 |
| Sep 17, 2025 | 20.40 | 20.68 | 19.63 | 19.70 | 19.70 | -2.86% | 1,401,866 |
| Sep 16, 2025 | 20.04 | 20.46 | 19.86 | 20.28 | 20.28 | 0.60% | 1,515,146 |
| Sep 15, 2025 | 19.80 | 20.18 | 19.75 | 20.16 | 20.16 | 2.75% | 1,610,361 |
| Sep 12, 2025 | 19.92 | 20.10 | 19.47 | 19.62 | 19.62 | -0.41% | 1,063,174 |
| Sep 11, 2025 | 19.39 | 19.70 | 19.13 | 19.70 | 19.70 | 2.71% | 1,115,572 |
| Sep 10, 2025 | 19.05 | 19.28 | 18.73 | 19.18 | 19.18 | 1.59% | 1,017,123 |
| Sep 9, 2025 | 18.95 | 19.02 | 18.54 | 18.88 | 18.88 | -1.31% | 985,877 |
| Sep 8, 2025 | 19.01 | 19.41 | 18.88 | 19.13 | 19.13 | 1.76% | 855,461 |
| Sep 5, 2025 | 19.10 | 19.23 | 18.61 | 18.80 | 18.80 | -1.00% | 857,698 |
| Sep 4, 2025 | 18.94 | 19.05 | 18.38 | 18.99 | 18.99 | -0.05% | 1,432,360 |
| Sep 3, 2025 | 19.87 | 20.06 | 18.90 | 19.00 | 19.00 | -2.91% | 1,858,856 |
| Sep 2, 2025 | 20.38 | 20.48 | 18.77 | 19.57 | 19.57 | -3.88% | 3,660,243 |
| Sep 1, 2025 | 20.06 | 20.80 | 20.00 | 20.36 | 20.36 | - | 2,004,257 |
| Aug 29, 2025 | 19.69 | 20.74 | 19.50 | 20.36 | 20.36 | 5.06% | 3,167,519 |
| Aug 28, 2025 | 18.92 | 19.43 | 18.60 | 19.38 | 19.38 | 3.25% | 2,237,627 |
| Aug 27, 2025 | 18.50 | 19.00 | 18.18 | 18.77 | 18.77 | 1.46% | 2,275,141 |
| Aug 26, 2025 | 17.88 | 18.57 | 17.63 | 18.50 | 18.50 | 3.12% | 2,654,048 |
| Aug 25, 2025 | 17.32 | 18.08 | 17.30 | 17.94 | 17.94 | 2.93% | 1,857,165 |
| Aug 22, 2025 | 16.95 | 17.58 | 16.93 | 17.43 | 17.43 | 2.89% | 2,208,048 |
| Aug 21, 2025 | 16.61 | 17.12 | 16.56 | 16.94 | 16.94 | 2.29% | 2,040,626 |
| Aug 20, 2025 | 16.36 | 16.63 | 16.17 | 16.56 | 16.56 | 0.12% | 1,826,558 |
| Aug 19, 2025 | 18.14 | 18.17 | 16.54 | 16.54 | 16.54 | -10.11% | 5,271,369 |
| Aug 18, 2025 | 17.91 | 18.54 | 17.83 | 18.40 | 18.40 | 3.84% | 1,732,011 |
| Aug 14, 2025 | 18.19 | 18.43 | 17.65 | 17.72 | 17.72 | -2.48% | 1,590,307 |
| Aug 13, 2025 | 17.20 | 18.38 | 17.15 | 18.17 | 18.17 | 7.07% | 3,383,800 |
| Aug 12, 2025 | 16.90 | 17.14 | 16.66 | 16.97 | 16.97 | 1.13% | 962,928 |
| Aug 11, 2025 | 16.55 | 16.86 | 16.23 | 16.78 | 16.78 | 0.06% | 1,096,804 |
| Aug 8, 2025 | 16.60 | 17.29 | 16.46 | 16.77 | 16.77 | 1.02% | 1,913,850 |
| Aug 7, 2025 | 17.40 | 17.49 | 16.41 | 16.60 | 16.60 | -4.87% | 2,191,200 |
| Aug 6, 2025 | 17.67 | 17.92 | 17.20 | 17.45 | 17.45 | -0.29% | 1,433,182 |
| Aug 5, 2025 | 16.89 | 17.50 | 16.70 | 17.50 | 17.50 | 4.35% | 1,712,355 |
| Aug 4, 2025 | 16.20 | 17.07 | 16.12 | 16.77 | 16.77 | 4.23% | 1,378,585 |
| Aug 1, 2025 | 16.89 | 17.04 | 15.89 | 16.09 | 16.09 | -5.41% | 1,808,815 |
| Jul 31, 2025 | 16.98 | 17.21 | 16.30 | 17.01 | 17.01 | 1.37% | 2,261,467 |
| Jul 30, 2025 | 16.11 | 16.88 | 15.95 | 16.78 | 16.78 | 3.39% | 1,651,589 |
| Jul 29, 2025 | 16.15 | 16.39 | 16.07 | 16.23 | 16.23 | 0.56% | 1,195,981 |
| Jul 28, 2025 | 16.54 | 16.57 | 15.88 | 16.14 | 16.14 | -2.42% | 1,307,228 |
| Jul 25, 2025 | 16.91 | 17.04 | 16.46 | 16.54 | 16.54 | -1.61% | 1,053,187 |
| Jul 24, 2025 | 17.50 | 17.70 | 16.77 | 16.81 | 16.81 | -2.94% | 1,295,172 |
| Jul 23, 2025 | 16.66 | 17.32 | 16.46 | 17.32 | 17.32 | 3.59% | 2,220,038 |
| Jul 22, 2025 | 16.33 | 16.72 | 16.21 | 16.72 | 16.72 | 1.83% | 1,154,885 |
| Jul 21, 2025 | 16.48 | 16.66 | 16.14 | 16.42 | 16.42 | -0.79% | 811,890 |
| Jul 18, 2025 | 16.40 | 16.59 | 16.34 | 16.55 | 16.55 | 0.98% | 736,573 |