Skip to main content
Ferretti S.p.A. (BIT:YACHT)
Italy flag Italy · Delayed Price · Currency is EUR
3.726
+0.054 (1.47%)
Last updated: Mar 6, 2026, 2:49 PM CET

Ferretti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.743.773.673.673.67-0.76%309,978
Mar 4, 20263.663.763.663.703.70-576,628
Mar 3, 20263.743.763.613.703.70-2.32%999,776
Mar 2, 20263.803.823.743.793.79-2.32%715,997
Feb 27, 20263.944.083.883.883.88-2.86%2,222,545
Feb 26, 20263.984.033.893.993.990.05%1,041,824
Feb 25, 20263.953.993.883.993.992.78%1,113,786
Feb 24, 20263.884.093.783.883.880.52%1,570,941
Feb 23, 20263.823.883.753.863.862.39%647,157
Feb 20, 20263.853.903.763.773.77-2.28%582,108
Feb 19, 20263.893.903.833.863.86-0.41%420,889
Feb 18, 20263.873.883.813.883.880.83%313,983
Feb 17, 20263.923.923.753.843.84-1.49%1,342,608
Feb 16, 20263.793.903.793.903.901.93%925,049
Feb 13, 20263.683.833.663.833.833.97%962,289
Feb 12, 20263.793.843.683.683.68-2.18%789,838
Feb 11, 20263.733.803.693.763.760.21%884,313
Feb 10, 20263.803.803.753.763.76-0.90%512,375
Feb 9, 20263.753.823.693.793.790.48%665,436
Feb 6, 20263.633.773.573.773.773.34%859,254
Feb 5, 20263.593.653.593.653.651.05%322,833
Feb 4, 20263.663.663.583.613.61-0.93%304,512
Feb 3, 20263.603.693.563.653.652.36%668,213
Feb 2, 20263.603.633.553.563.56-0.84%280,016
Jan 30, 20263.603.663.563.593.59-0.50%578,702
Jan 29, 20263.623.663.573.613.61-1.37%415,152
Jan 28, 20263.683.733.623.663.66-1.08%593,649
Jan 27, 20263.653.773.563.703.701.98%1,504,081
Jan 26, 20263.853.863.593.633.63-5.91%1,699,796
Jan 23, 20263.843.883.773.863.860.36%1,130,752
Jan 22, 20263.893.953.813.843.840.37%1,616,780
Jan 21, 20263.783.893.743.833.833.35%2,586,662
Jan 20, 20263.613.783.483.703.702.32%2,309,391
Jan 19, 20263.673.703.603.623.62-0.60%2,117,311
Jan 16, 20263.633.723.583.643.640.61%2,353,814
Jan 15, 20263.423.623.403.623.624.26%1,551,509
Jan 14, 20263.603.633.463.473.47-4.30%1,651,309
Jan 13, 20263.533.643.523.633.633.24%2,177,348
Jan 12, 20263.383.583.333.513.514.46%2,940,660
Jan 9, 20263.263.373.263.363.362.56%1,327,056
Jan 8, 20263.153.283.153.283.283.60%1,583,964
Jan 7, 20263.153.263.123.173.170.51%2,157,277
Jan 6, 20263.073.153.063.153.152.21%439,342
Jan 5, 20263.023.083.023.083.081.05%477,461
Jan 2, 20263.053.073.013.053.05-0.78%1,077,874
Dec 30, 20253.023.083.023.073.071.12%495,154
Dec 29, 20252.983.052.983.043.041.33%398,435
Dec 23, 20252.973.022.973.003.000.40%573,178
Dec 22, 20253.013.022.962.992.99-0.93%751,601
Dec 19, 20252.993.032.973.023.020.53%786,567
Dec 18, 20252.913.002.913.003.001.90%604,915
Dec 17, 20252.912.952.912.942.94-393,655
Dec 16, 20252.942.962.932.942.940.20%366,541
Dec 15, 20252.933.002.912.942.94-1.01%515,308
Dec 12, 20252.903.002.902.972.972.56%1,345,019
Dec 11, 20252.832.902.832.892.891.05%432,575
Dec 10, 20252.892.892.832.862.860.42%306,400
Dec 9, 20252.872.902.842.852.85-0.56%411,193
Dec 8, 20252.872.882.852.872.870.21%223,683
Dec 5, 20252.872.902.852.862.860.35%304,765
Dec 4, 20252.892.892.832.852.85-0.07%359,802
Dec 3, 20252.892.902.832.852.85-1.25%286,546
Dec 2, 20252.842.892.842.892.890.14%783,560
Dec 1, 20252.862.892.822.892.890.98%677,499
Nov 28, 20252.842.862.822.862.860.85%349,705
Nov 27, 20252.812.842.792.832.831.58%376,994
Nov 26, 20252.792.812.762.792.79-0.07%296,863
Nov 25, 20252.762.792.692.792.790.94%515,590
Nov 24, 20252.742.772.712.772.772.44%518,980
Nov 21, 20252.672.712.662.702.701.05%618,608
Nov 20, 20252.682.712.672.672.67-0.22%197,223
Nov 19, 20252.672.682.652.682.680.45%408,044
Nov 18, 20252.692.692.662.672.67-1.11%347,103
Nov 17, 20252.702.712.672.702.70-0.15%372,276
Nov 14, 20252.702.712.652.702.70-0.52%608,279
Nov 13, 20252.732.752.702.712.710.37%397,122
Nov 12, 20252.722.732.692.702.700.37%516,384
Nov 11, 20252.692.722.682.692.690.75%434,813
Nov 10, 20252.732.752.672.672.67-2.12%717,494
Nov 7, 20252.732.742.702.732.730.74%412,886
Nov 6, 20252.842.842.712.712.71-1.45%365,824
Nov 5, 20252.772.782.742.752.75-0.86%458,372
Nov 4, 20252.802.802.772.782.78-1.63%342,643
Nov 3, 20252.862.862.812.822.82-0.84%324,315
Oct 31, 20252.892.892.842.852.85-0.84%321,206
Oct 30, 20252.852.892.832.872.871.06%511,220
Oct 29, 20252.902.902.842.842.84-1.59%408,846
Oct 28, 20252.912.942.882.892.89-1.64%946,165
Oct 27, 20252.952.982.902.932.93-0.88%916,193
Oct 24, 20252.812.962.792.962.966.86%2,275,934
Oct 23, 20252.802.882.762.772.77-0.93%1,510,201
Oct 22, 20252.782.812.762.802.80-0.14%1,362,093
Oct 21, 20252.782.812.742.802.800.79%683,713
Oct 20, 20252.742.782.732.782.781.54%574,876
Oct 17, 20252.762.762.682.742.74-1.23%923,023
Oct 16, 20252.772.792.712.772.77-0.14%778,095
Oct 15, 20252.882.922.772.772.77-2.32%561,811
Oct 14, 20252.882.912.832.842.84-2.00%678,663
Oct 13, 20252.772.902.772.902.905.00%1,513,428
Oct 10, 20252.732.852.702.762.761.55%2,502,403