Ferretti S.p.A. (BIT:YACHT)
Italy
· Delayed Price · Currency is EUR 4.156
+0.124 (3.08%)
At close: Apr 28, 2026
Ferretti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.01 | 4.10 | 3.96 | 4.08 | - | 1.24% | 343,053 |
| Apr 27, 2026 | 3.90 | 4.11 | 3.74 | 4.03 | 4.03 | 1.20% | 1,507,591 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -1.43% | 272,001 |
| Apr 23, 2026 | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | -0.49% | 358,874 |
| Apr 22, 2026 | 4.06 | 4.16 | 4.03 | 4.06 | 4.06 | -0.93% | 766,317 |
| Apr 21, 2026 | 4.10 | 4.19 | 4.09 | 4.10 | 4.10 | - | 670,697 |
| Apr 20, 2026 | 4.10 | 4.20 | 4.09 | 4.10 | 4.10 | -0.92% | 460,615 |
| Apr 17, 2026 | 4.20 | 4.23 | 4.12 | 4.14 | 4.14 | -1.66% | 479,832 |
| Apr 16, 2026 | 4.01 | 4.22 | 4.01 | 4.21 | 4.21 | 4.83% | 778,606 |
| Apr 15, 2026 | 4.06 | 4.12 | 4.00 | 4.01 | 4.01 | -0.10% | 586,637 |
| Apr 14, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -2.05% | 376,226 |
| Apr 13, 2026 | 4.09 | 4.14 | 3.95 | 4.10 | 4.10 | 1.89% | 953,322 |
| Apr 10, 2026 | 4.00 | 4.09 | 4.00 | 4.03 | 4.03 | 0.45% | 1,129,384 |
| Apr 9, 2026 | 3.92 | 4.03 | 3.87 | 4.01 | 4.01 | 2.04% | 1,120,760 |
| Apr 8, 2026 | 3.98 | 4.10 | 3.92 | 3.93 | 3.93 | -0.46% | 1,049,557 |
| Apr 7, 2026 | 4.11 | 4.11 | 3.90 | 3.95 | 3.95 | -3.76% | 843,575 |
| Apr 2, 2026 | 4.10 | 4.16 | 4.02 | 4.10 | 4.10 | - | 831,476 |
| Apr 1, 2026 | 4.05 | 4.16 | 4.02 | 4.10 | 4.10 | 2.76% | 1,691,620 |
| Mar 31, 2026 | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | - | 1,196,266 |
| Mar 30, 2026 | 3.78 | 3.99 | 3.76 | 3.99 | 3.99 | 4.56% | 1,267,355 |
| Mar 27, 2026 | 3.84 | 3.92 | 3.80 | 3.82 | 3.82 | 0.69% | 746,814 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.21% | 324,668 |
| Mar 25, 2026 | 3.81 | 3.86 | 3.77 | 3.80 | 3.80 | 0.37% | 478,158 |
| Mar 24, 2026 | 3.86 | 3.88 | 3.73 | 3.78 | 3.78 | -0.73% | 558,572 |
| Mar 23, 2026 | 3.64 | 3.85 | 3.60 | 3.81 | 3.81 | 4.10% | 1,025,254 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -0.81% | 531,564 |
| Mar 19, 2026 | 3.65 | 3.80 | 3.56 | 3.69 | 3.69 | 1.15% | 1,811,816 |
| Mar 18, 2026 | 3.57 | 3.72 | 3.57 | 3.65 | 3.65 | 1.16% | 299,866 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.58 | 3.61 | 3.61 | -1.42% | 979,921 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.59 | 3.66 | 3.66 | -0.92% | 398,923 |
| Mar 13, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.65% | 362,742 |
| Mar 12, 2026 | 3.69 | 3.78 | 3.66 | 3.72 | 3.72 | -1.01% | 490,735 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | - | 246,605 |
| Mar 10, 2026 | 3.62 | 3.77 | 3.62 | 3.76 | 3.76 | 2.90% | 375,062 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | -1.67% | 326,024 |
| Mar 6, 2026 | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | 1.09% | 301,596 |
| Mar 5, 2026 | 3.74 | 3.77 | 3.67 | 3.67 | 3.67 | -0.76% | 309,978 |
| Mar 4, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | - | 576,628 |
| Mar 3, 2026 | 3.74 | 3.76 | 3.61 | 3.70 | 3.70 | -2.32% | 999,776 |
| Mar 2, 2026 | 3.80 | 3.82 | 3.74 | 3.79 | 3.79 | -2.32% | 715,997 |
| Feb 27, 2026 | 3.94 | 4.08 | 3.88 | 3.88 | 3.88 | -2.86% | 2,222,545 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.89 | 3.99 | 3.99 | 0.05% | 1,041,824 |
| Feb 25, 2026 | 3.95 | 3.99 | 3.88 | 3.99 | 3.99 | 2.78% | 1,113,786 |
| Feb 24, 2026 | 3.88 | 4.09 | 3.78 | 3.88 | 3.88 | 0.52% | 1,570,941 |
| Feb 23, 2026 | 3.82 | 3.88 | 3.75 | 3.86 | 3.86 | 2.39% | 647,157 |
| Feb 20, 2026 | 3.85 | 3.90 | 3.76 | 3.77 | 3.77 | -2.28% | 582,108 |
| Feb 19, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -0.41% | 420,889 |
| Feb 18, 2026 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.83% | 313,983 |
| Feb 17, 2026 | 3.92 | 3.92 | 3.75 | 3.84 | 3.84 | -1.49% | 1,342,608 |
| Feb 16, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 1.93% | 925,049 |
| Feb 13, 2026 | 3.68 | 3.83 | 3.66 | 3.83 | 3.83 | 3.97% | 962,289 |
| Feb 12, 2026 | 3.79 | 3.84 | 3.68 | 3.68 | 3.68 | -2.18% | 789,838 |
| Feb 11, 2026 | 3.73 | 3.80 | 3.69 | 3.76 | 3.76 | 0.21% | 884,313 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -0.90% | 512,375 |
| Feb 9, 2026 | 3.75 | 3.82 | 3.69 | 3.79 | 3.79 | 0.48% | 665,436 |
| Feb 6, 2026 | 3.63 | 3.77 | 3.57 | 3.77 | 3.77 | 3.34% | 859,254 |
| Feb 5, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 1.05% | 322,833 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | -0.93% | 304,512 |
| Feb 3, 2026 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | 2.36% | 668,213 |
| Feb 2, 2026 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | -0.84% | 280,016 |
| Jan 30, 2026 | 3.60 | 3.66 | 3.56 | 3.59 | 3.59 | -0.50% | 578,702 |
| Jan 29, 2026 | 3.62 | 3.66 | 3.57 | 3.61 | 3.61 | -1.37% | 415,152 |
| Jan 28, 2026 | 3.68 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 593,649 |
| Jan 27, 2026 | 3.65 | 3.77 | 3.56 | 3.70 | 3.70 | 1.98% | 1,504,081 |
| Jan 26, 2026 | 3.85 | 3.86 | 3.59 | 3.63 | 3.63 | -5.91% | 1,699,796 |
| Jan 23, 2026 | 3.84 | 3.88 | 3.77 | 3.86 | 3.86 | 0.36% | 1,130,752 |
| Jan 22, 2026 | 3.89 | 3.95 | 3.81 | 3.84 | 3.84 | 0.37% | 1,616,780 |
| Jan 21, 2026 | 3.78 | 3.89 | 3.74 | 3.83 | 3.83 | 3.35% | 2,586,662 |
| Jan 20, 2026 | 3.61 | 3.78 | 3.48 | 3.70 | 3.70 | 2.32% | 2,309,391 |
| Jan 19, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -0.60% | 2,117,311 |
| Jan 16, 2026 | 3.63 | 3.72 | 3.58 | 3.64 | 3.64 | 0.61% | 2,353,814 |
| Jan 15, 2026 | 3.42 | 3.62 | 3.40 | 3.62 | 3.62 | 4.26% | 1,551,509 |
| Jan 14, 2026 | 3.60 | 3.63 | 3.46 | 3.47 | 3.47 | -4.30% | 1,651,309 |
| Jan 13, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.63 | 3.24% | 2,177,348 |
| Jan 12, 2026 | 3.38 | 3.58 | 3.33 | 3.51 | 3.51 | 4.46% | 2,940,660 |
| Jan 9, 2026 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 2.56% | 1,327,056 |
| Jan 8, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 3.60% | 1,583,964 |
| Jan 7, 2026 | 3.15 | 3.26 | 3.12 | 3.17 | 3.17 | 0.51% | 2,157,277 |
| Jan 6, 2026 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | 2.21% | 439,342 |
| Jan 5, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.05% | 477,461 |
| Jan 2, 2026 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | -0.78% | 1,077,874 |
| Dec 30, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 1.12% | 495,154 |
| Dec 29, 2025 | 2.98 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 398,435 |
| Dec 23, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 0.40% | 573,178 |
| Dec 22, 2025 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | -0.93% | 751,601 |
| Dec 19, 2025 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 0.53% | 786,567 |
| Dec 18, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 1.90% | 604,915 |
| Dec 17, 2025 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | - | 393,655 |
| Dec 16, 2025 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | 0.20% | 366,541 |
| Dec 15, 2025 | 2.93 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 515,308 |
| Dec 12, 2025 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 2.56% | 1,345,019 |
| Dec 11, 2025 | 2.83 | 2.90 | 2.83 | 2.89 | 2.89 | 1.05% | 432,575 |
| Dec 10, 2025 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | 0.42% | 306,400 |
| Dec 9, 2025 | 2.87 | 2.90 | 2.84 | 2.85 | 2.85 | -0.56% | 411,193 |
| Dec 8, 2025 | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.21% | 223,683 |
| Dec 5, 2025 | 2.87 | 2.90 | 2.85 | 2.86 | 2.86 | 0.35% | 304,765 |
| Dec 4, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.07% | 359,802 |
| Dec 3, 2025 | 2.89 | 2.90 | 2.83 | 2.85 | 2.85 | -1.25% | 286,546 |
| Dec 2, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 0.14% | 783,560 |
| Dec 1, 2025 | 2.86 | 2.89 | 2.82 | 2.89 | 2.89 | 0.98% | 677,499 |