Fincantieri S.p.A. (BIT:FCT)
Italy
· Delayed Price · Currency is EUR 11.86
-0.36 (-2.95%)
Apr 28, 2026, 5:35 PM CET
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.20 | 12.20 | 11.76 | 11.86 | 11.86 | -2.95% | 3,327,457 |
| Apr 27, 2026 | 12.30 | 12.38 | 12.06 | 12.22 | 12.22 | 0.45% | 1,998,822 |
| Apr 24, 2026 | 12.59 | 12.62 | 12.16 | 12.16 | 12.16 | -4.63% | 3,282,541 |
| Apr 23, 2026 | 12.81 | 12.83 | 12.64 | 12.75 | 12.75 | -0.74% | 2,288,797 |
| Apr 22, 2026 | 13.06 | 13.18 | 12.83 | 12.85 | 12.85 | -1.61% | 1,955,670 |
| Apr 21, 2026 | 13.58 | 13.66 | 13.04 | 13.06 | 13.06 | -2.90% | 2,571,039 |
| Apr 20, 2026 | 13.63 | 13.64 | 13.37 | 13.45 | 13.45 | -2.32% | 1,716,619 |
| Apr 17, 2026 | 13.72 | 13.93 | 13.61 | 13.77 | 13.77 | 0.73% | 2,218,560 |
| Apr 16, 2026 | 14.10 | 14.15 | 13.54 | 13.67 | 13.67 | -0.83% | 2,212,694 |
| Apr 15, 2026 | 13.68 | 13.99 | 13.49 | 13.78 | 13.78 | 0.69% | 2,489,370 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.62 | 13.69 | 13.69 | -1.08% | 1,504,211 |
| Apr 13, 2026 | 13.65 | 13.86 | 13.58 | 13.84 | 13.84 | 0.40% | 1,737,427 |
| Apr 10, 2026 | 14.13 | 14.15 | 13.51 | 13.78 | 13.78 | -1.85% | 3,043,368 |
| Apr 9, 2026 | 14.02 | 14.04 | 13.65 | 14.04 | 14.04 | 0.39% | 1,877,049 |
| Apr 8, 2026 | 14.21 | 14.30 | 13.77 | 13.99 | 13.99 | 2.23% | 3,330,689 |
| Apr 7, 2026 | 13.97 | 14.12 | 13.60 | 13.68 | 13.68 | 1.33% | 3,471,923 |
| Apr 2, 2026 | 13.45 | 13.50 | 13.16 | 13.50 | 13.50 | -1.46% | 2,464,204 |
| Apr 1, 2026 | 13.29 | 13.77 | 13.22 | 13.70 | 13.70 | 4.74% | 3,418,397 |
| Mar 31, 2026 | 12.94 | 13.19 | 12.88 | 13.08 | 13.08 | 0.62% | 3,328,164 |
| Mar 30, 2026 | 12.62 | 13.07 | 12.36 | 13.00 | 13.00 | 2.28% | 2,511,670 |
| Mar 27, 2026 | 12.96 | 13.02 | 12.55 | 12.71 | 12.71 | -1.93% | 2,099,298 |
| Mar 26, 2026 | 13.30 | 13.36 | 12.85 | 12.96 | 12.96 | -1.14% | 3,908,622 |
| Mar 25, 2026 | 12.56 | 13.33 | 12.56 | 13.11 | 13.11 | 5.98% | 4,606,025 |
| Mar 24, 2026 | 12.71 | 12.73 | 12.23 | 12.37 | 12.37 | -3.66% | 2,712,683 |
| Mar 23, 2026 | 12.20 | 12.98 | 12.15 | 12.84 | 12.84 | 1.99% | 2,794,025 |
| Mar 20, 2026 | 12.71 | 12.81 | 12.42 | 12.59 | 12.59 | -0.40% | 2,593,722 |
| Mar 19, 2026 | 12.91 | 13.04 | 12.57 | 12.64 | 12.64 | -3.88% | 2,296,754 |
| Mar 18, 2026 | 13.24 | 13.39 | 13.10 | 13.15 | 13.15 | 0.84% | 1,865,625 |
| Mar 17, 2026 | 13.40 | 13.40 | 12.86 | 13.04 | 13.04 | -2.03% | 2,626,010 |
| Mar 16, 2026 | 13.30 | 13.51 | 13.18 | 13.31 | 13.31 | 0.30% | 1,674,235 |
| Mar 13, 2026 | 13.61 | 13.81 | 13.21 | 13.27 | 13.27 | -3.35% | 2,939,311 |
| Mar 12, 2026 | 13.71 | 14.17 | 13.65 | 13.73 | 13.73 | 0.22% | 3,262,042 |
| Mar 11, 2026 | 14.06 | 14.10 | 13.59 | 13.70 | 13.70 | -2.56% | 2,361,713 |
| Mar 10, 2026 | 14.10 | 14.25 | 14.00 | 14.06 | 14.06 | 1.37% | 2,324,715 |
| Mar 9, 2026 | 13.50 | 13.87 | 13.41 | 13.87 | 13.87 | - | 2,531,758 |
| Mar 6, 2026 | 13.70 | 13.94 | 13.51 | 13.87 | 13.87 | 2.59% | 2,914,345 |
| Mar 5, 2026 | 14.43 | 14.43 | 13.50 | 13.52 | 13.52 | -6.05% | 2,854,519 |
| Mar 4, 2026 | 13.62 | 14.40 | 13.62 | 14.39 | 14.39 | 4.28% | 3,289,187 |
| Mar 3, 2026 | 14.40 | 14.42 | 13.53 | 13.80 | 13.80 | -4.83% | 5,870,418 |
| Mar 2, 2026 | 14.60 | 15.06 | 14.37 | 14.50 | 14.50 | 0.49% | 6,041,894 |
| Feb 27, 2026 | 14.65 | 14.67 | 14.40 | 14.43 | 14.43 | -1.43% | 3,743,642 |
| Feb 26, 2026 | 14.57 | 14.73 | 14.31 | 14.64 | 14.64 | 1.39% | 3,551,623 |
| Feb 25, 2026 | 14.80 | 14.93 | 14.37 | 14.44 | 14.44 | -2.23% | 4,483,453 |
| Feb 24, 2026 | 14.74 | 15.02 | 14.74 | 14.77 | 14.77 | -0.27% | 2,967,814 |
| Feb 23, 2026 | 14.98 | 15.19 | 14.77 | 14.81 | 14.81 | -1.00% | 3,581,439 |
| Feb 20, 2026 | 14.56 | 15.12 | 14.52 | 14.96 | 14.96 | 3.03% | 6,256,205 |
| Feb 19, 2026 | 15.30 | 15.34 | 14.52 | 14.52 | 14.52 | -11.84% | 50,541,221 |
| Feb 18, 2026 | 16.20 | 16.72 | 16.16 | 16.47 | 16.47 | 1.86% | 2,795,445 |
| Feb 17, 2026 | 16.59 | 16.65 | 15.92 | 16.17 | 16.17 | -3.46% | 3,126,162 |
| Feb 16, 2026 | 16.27 | 16.75 | 16.09 | 16.75 | 16.75 | 3.40% | 2,063,348 |
| Feb 13, 2026 | 16.62 | 16.62 | 16.01 | 16.20 | 16.20 | -1.82% | 1,860,725 |
| Feb 12, 2026 | 16.36 | 17.00 | 16.32 | 16.50 | 16.50 | 2.87% | 3,912,615 |
| Feb 11, 2026 | 16.02 | 16.48 | 15.91 | 16.04 | 16.04 | -0.56% | 2,307,737 |
| Feb 10, 2026 | 16.29 | 16.36 | 16.02 | 16.13 | 16.13 | 0.25% | 2,231,174 |
| Feb 9, 2026 | 15.72 | 16.25 | 15.69 | 16.09 | 16.09 | 3.07% | 2,453,566 |
| Feb 6, 2026 | 15.42 | 15.78 | 15.41 | 15.61 | 15.61 | 0.45% | 2,098,519 |
| Feb 5, 2026 | 15.59 | 15.93 | 15.13 | 15.54 | 15.54 | -0.32% | 3,221,814 |
| Feb 4, 2026 | 16.07 | 16.09 | 15.50 | 15.59 | 15.59 | -2.44% | 2,859,543 |
| Feb 3, 2026 | 16.06 | 16.13 | 15.66 | 15.98 | 15.98 | 0.57% | 2,184,428 |
| Feb 2, 2026 | 15.91 | 15.99 | 15.58 | 15.89 | 15.89 | -0.69% | 2,411,280 |
| Jan 30, 2026 | 16.48 | 16.57 | 15.90 | 16.00 | 16.00 | -4.02% | 3,734,801 |
| Jan 29, 2026 | 16.76 | 16.95 | 16.38 | 16.67 | 16.67 | -0.48% | 1,680,539 |
| Jan 28, 2026 | 16.84 | 17.02 | 16.60 | 16.75 | 16.75 | 0.48% | 2,183,651 |
| Jan 27, 2026 | 16.78 | 16.96 | 16.48 | 16.67 | 16.67 | 0.12% | 2,249,650 |
| Jan 26, 2026 | 16.97 | 17.13 | 16.50 | 16.65 | 16.65 | -2.35% | 3,488,893 |
| Jan 23, 2026 | 16.80 | 17.31 | 16.72 | 17.05 | 17.05 | 1.31% | 4,016,202 |
| Jan 22, 2026 | 18.34 | 18.34 | 16.83 | 16.83 | 16.83 | -8.73% | 7,952,732 |
| Jan 21, 2026 | 19.28 | 19.30 | 18.30 | 18.44 | 18.44 | -3.81% | 2,355,845 |
| Jan 20, 2026 | 19.60 | 19.63 | 18.84 | 19.17 | 19.17 | -2.34% | 2,267,560 |
| Jan 19, 2026 | 19.79 | 20.16 | 19.51 | 19.63 | 19.63 | -1.01% | 3,458,507 |
| Jan 16, 2026 | 19.10 | 19.94 | 19.08 | 19.83 | 19.83 | 3.23% | 2,755,856 |
| Jan 15, 2026 | 19.45 | 19.69 | 19.00 | 19.21 | 19.21 | -0.77% | 1,949,253 |
| Jan 14, 2026 | 19.42 | 19.61 | 18.83 | 19.36 | 19.36 | 0.16% | 2,952,288 |
| Jan 13, 2026 | 20.20 | 20.20 | 19.25 | 19.33 | 19.33 | -4.50% | 4,936,940 |
| Jan 12, 2026 | 19.87 | 20.44 | 19.70 | 20.24 | 20.24 | 3.85% | 4,686,068 |
| Jan 9, 2026 | 19.49 | 19.59 | 19.25 | 19.49 | 19.49 | 0.62% | 1,960,156 |
| Jan 8, 2026 | 19.58 | 20.10 | 19.02 | 19.37 | 19.37 | 0.21% | 4,438,592 |
| Jan 7, 2026 | 18.70 | 19.33 | 18.53 | 19.33 | 19.33 | 5.34% | 3,555,743 |
| Jan 6, 2026 | 18.57 | 18.75 | 18.10 | 18.35 | 18.35 | -0.54% | 2,382,141 |
| Jan 5, 2026 | 17.90 | 18.68 | 17.85 | 18.45 | 18.45 | 4.47% | 3,517,659 |
| Jan 2, 2026 | 16.92 | 17.70 | 16.83 | 17.66 | 17.66 | 5.75% | 3,063,382 |
| Dec 30, 2025 | 16.57 | 16.72 | 16.48 | 16.70 | 16.70 | 0.91% | 1,286,029 |
| Dec 29, 2025 | 16.67 | 16.70 | 16.22 | 16.55 | 16.55 | -1.72% | 1,718,686 |
| Dec 23, 2025 | 16.63 | 16.92 | 16.53 | 16.84 | 16.84 | 2.00% | 1,829,844 |
| Dec 22, 2025 | 16.40 | 16.64 | 16.20 | 16.51 | 16.51 | 0.61% | 1,490,049 |
| Dec 19, 2025 | 16.17 | 16.41 | 15.86 | 16.41 | 16.41 | 2.37% | 4,547,423 |
| Dec 18, 2025 | 15.70 | 16.03 | 15.28 | 16.03 | 16.03 | 2.23% | 3,789,140 |
| Dec 17, 2025 | 16.79 | 17.03 | 15.46 | 15.68 | 15.68 | -6.61% | 4,730,536 |
| Dec 16, 2025 | 17.95 | 17.95 | 16.61 | 16.79 | 16.79 | -9.05% | 4,763,459 |
| Dec 15, 2025 | 18.35 | 18.46 | 18.07 | 18.46 | 18.46 | 0.33% | 988,294 |
| Dec 12, 2025 | 18.55 | 18.70 | 18.30 | 18.40 | 18.40 | -0.22% | 907,850 |
| Dec 11, 2025 | 18.40 | 18.47 | 18.16 | 18.44 | 18.44 | 0.33% | 1,018,060 |
| Dec 10, 2025 | 19.02 | 19.05 | 18.15 | 18.38 | 18.38 | -3.62% | 1,642,070 |
| Dec 9, 2025 | 18.56 | 19.20 | 18.43 | 19.07 | 19.07 | 3.70% | 2,497,705 |
| Dec 8, 2025 | 18.05 | 18.52 | 17.89 | 18.39 | 18.39 | 4.31% | 1,708,340 |
| 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 |