Skip to main content
Ferretti S.p.A. (BIT:YACHT)
Italy flag Italy · Delayed Price · Currency is EUR
2.862
+0.010 (0.35%)
At close: Dec 5, 2025

Ferretti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.722.752.712.722.72-0.44%679,906
Oct 8, 20252.692.732.692.732.730.66%421,863
Oct 7, 20252.752.752.712.712.71-1.60%272,984
Oct 6, 20252.812.812.712.762.76-1.57%918,095
Oct 3, 20252.702.802.692.802.803.70%1,083,996
Oct 2, 20252.702.732.692.702.70-359,268
Oct 1, 20252.712.732.692.702.700.22%285,035
Sep 30, 20252.762.772.692.692.69-2.11%508,493
Sep 29, 20252.702.772.682.752.752.69%607,616
Sep 26, 20252.702.732.682.682.68-0.37%250,568
Sep 25, 20252.702.742.682.692.69-0.22%645,328
Sep 24, 20252.722.742.702.702.70-1.82%201,197
Sep 23, 20252.762.782.752.752.750.07%241,926
Sep 22, 20252.772.772.692.742.74-0.36%315,272
Sep 19, 20252.802.802.732.752.75-1.29%567,023
Sep 18, 20252.812.832.772.792.79-0.71%486,495
Sep 17, 20252.772.812.772.812.811.96%838,531
Sep 16, 20252.702.802.692.762.762.53%1,372,933
Sep 15, 20252.662.722.662.692.690.52%398,624
Sep 12, 20252.692.712.672.672.67-0.74%239,043
Sep 11, 20252.652.702.652.692.690.07%255,180
Sep 10, 20252.702.712.662.692.690.30%314,088
Sep 9, 20252.652.712.652.682.680.15%232,566
Sep 8, 20252.682.692.662.682.680.07%202,142
Sep 5, 20252.702.722.662.682.68-0.81%500,574
Sep 4, 20252.662.702.642.702.702.74%240,336
Sep 3, 20252.722.722.632.632.63-0.90%232,080
Sep 2, 20252.682.702.652.652.65-0.60%352,206
Sep 1, 20252.692.702.672.672.67-0.74%323,862
Aug 29, 20252.732.752.692.692.69-1.75%328,116
Aug 28, 20252.772.802.732.742.74-0.73%383,447
Aug 27, 20252.752.802.752.762.76-1.08%292,759
Aug 26, 20252.792.802.742.792.79-310,049
Aug 25, 20252.742.802.742.792.791.31%385,197
Aug 22, 20252.742.772.742.752.750.22%258,594
Aug 21, 20252.732.752.722.742.740.66%223,724
Aug 20, 20252.762.762.732.732.73-1.66%120,059
Aug 19, 20252.742.782.722.772.771.32%427,112
Aug 18, 20252.742.742.712.742.740.81%184,967
Aug 14, 20252.732.742.712.712.71-0.22%154,849
Aug 13, 20252.682.732.682.722.721.80%257,287
Aug 12, 20252.672.692.662.672.670.15%141,591
Aug 11, 20252.742.742.672.672.67-0.82%169,909
Aug 8, 20252.732.742.692.692.69-1.39%220,890
Aug 7, 20252.722.742.682.732.731.94%480,427
Aug 6, 20252.662.712.662.682.68-1.25%145,494
Aug 5, 20252.672.722.672.712.711.57%276,867
Aug 4, 20252.652.682.642.672.671.44%237,989
Aug 1, 20252.692.692.622.632.63-0.68%276,695
Jul 31, 20252.662.672.612.652.65-0.38%466,909
Jul 30, 20252.662.682.642.662.660.45%278,039
Jul 29, 20252.702.702.642.652.65-1.49%265,634
Jul 28, 20252.702.732.672.692.69-0.44%256,791
Jul 25, 20252.692.702.662.702.700.15%340,758
Jul 24, 20252.732.732.692.692.69-0.88%271,831
Jul 23, 20252.692.722.662.722.722.80%199,422
Jul 22, 20252.692.692.642.642.64-1.20%290,558
Jul 21, 20252.682.702.682.682.68-0.30%129,618
Jul 18, 20252.712.712.672.682.68-354,385