Skip to main content
Fincantieri S.p.A. (ETR:1F80)
Germany flag Germany · Delayed Price · Currency is EUR
11.95
-0.19 (-1.52%)
Last updated: Apr 28, 2026, 1:51 PM CET

Fincantieri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.2612.3512.0912.2012.20-7,738
Apr 24, 202612.5712.5812.1712.2012.20-4.65%15,326
Apr 23, 202612.7012.8112.6512.8012.80-0.78%15,514
Apr 22, 202613.1613.1612.8712.9012.90-1.11%2,327
Apr 21, 202613.5613.5613.0313.0413.04-2.83%22,987
Apr 20, 202613.6313.6313.3913.4213.42-2.79%9,095
Apr 17, 202613.6813.9513.6213.8113.811.25%17,226
Apr 16, 202613.9513.9713.6213.6413.64-1.52%3,280
Apr 15, 202613.6113.9613.5013.8513.850.87%6,781
Apr 14, 202613.7913.8213.7313.7313.73-0.72%2,093
Apr 13, 202613.7113.8313.5913.8313.831.21%3,813
Apr 10, 202614.0914.1213.5113.6613.66-2.67%8,595
Apr 9, 202613.8314.0413.7214.0414.041.34%9,238
Apr 8, 202614.2714.2713.7913.8513.851.13%10,817
Apr 7, 202613.7514.1013.6313.7013.701.97%30,757
Apr 2, 202613.3313.4713.1813.4313.43-2.33%6,497
Apr 1, 202613.5713.7513.5313.7513.755.44%4,481
Mar 31, 202612.9713.2312.9713.0413.04-8,024
Mar 30, 202612.4213.0412.4113.0413.042.52%6,233
Mar 27, 202612.7812.7812.5612.7212.72-2.08%2,785
Mar 26, 202613.1413.2912.8612.9912.99-0.38%7,891
Mar 25, 202612.6513.2812.6513.0413.045.50%12,559
Mar 24, 202612.4812.5212.2912.3612.36-1.36%3,485
Mar 23, 202612.2712.9712.2112.5312.53-1.80%13,250
Mar 20, 202612.7712.7912.4612.7612.760.95%5,401
Mar 19, 202612.9812.9812.5612.6412.64-3.59%9,772
Mar 18, 202613.2113.3713.1113.1113.110.46%4,806
Mar 17, 202613.2013.2012.8813.0513.05-1.51%14,330
Mar 16, 202613.3513.4913.2213.2513.250.23%9,996
Mar 13, 202613.6113.6113.2213.2213.22-3.92%9,315
Mar 12, 202613.9514.1513.7313.7613.760.73%6,172
Mar 11, 202613.8813.9613.6113.6613.66-3.33%6,233
Mar 10, 202614.2514.2514.0714.1314.132.69%6,253
Mar 9, 202613.5413.8613.5013.7613.76-9,656
Mar 6, 202613.8013.9213.5413.7613.760.15%8,308
Mar 5, 202614.2714.3513.5813.7413.74-3.98%10,254
Mar 4, 202613.7214.3613.7214.3114.315.30%13,108
Mar 3, 202614.1914.1913.5913.5913.59-5.03%28,318
Mar 2, 202614.8515.0214.3114.3114.31-2.12%16,161
Feb 27, 202614.5014.6214.4514.6214.62-0.95%4,237
Feb 26, 202614.6914.7614.3314.7614.762.29%9,657
Feb 25, 202614.8614.8614.3614.4314.43-2.76%18,909
Feb 24, 202614.9815.0014.7814.8414.84-0.13%11,562
Feb 23, 202614.8815.1514.8214.8614.86-0.80%7,615
Feb 20, 202614.7015.1214.7014.9814.981.08%34,412
Feb 19, 202614.9415.3214.5614.8214.82-10.40%130,595
Feb 18, 202616.3616.6016.3616.5416.543.12%9,917
Feb 17, 202616.5616.5615.9716.0416.04-3.55%9,275
Feb 16, 202616.3216.6316.1216.6316.632.59%6,520
Feb 13, 202616.2916.3316.0516.2116.21-2.82%7,996
Feb 12, 202616.6816.8816.4916.6816.682.58%5,198
Feb 11, 202616.0116.3515.9716.2616.26-4,701
Feb 10, 202616.1916.3016.0516.2616.26-0.37%3,011
Feb 9, 202615.9316.3215.9116.3216.324.15%3,024
Feb 6, 202615.5215.7915.4915.6715.670.77%2,453
Feb 5, 202615.4515.6915.2215.5515.55-19,487
Feb 4, 202615.9416.0715.5215.5515.55-2.02%5,098
Feb 3, 202615.9816.1015.7815.8715.87-0.56%3,473
Feb 2, 202615.7415.9615.6515.9615.96-0.06%22,479
Jan 30, 202616.5016.5015.9215.9715.97-3.33%16,392
Jan 29, 202616.7716.8216.3716.5216.52-0.72%8,561
Jan 28, 202616.7017.0116.6416.6416.64-0.12%8,220
Jan 27, 202616.9016.9316.5016.6616.66-9,900
Jan 26, 202616.9316.9316.5616.6616.66-2.46%12,599
Jan 23, 202616.9717.3316.9717.0817.080.18%11,039
Jan 22, 202617.9918.2516.9117.0517.05-8.33%36,719
Jan 21, 202618.9818.9818.2418.6018.60-3.07%18,758
Jan 20, 202619.4819.4818.8619.1919.19-2.59%8,623
Jan 19, 202620.0220.0419.5719.7019.700.05%10,527
Jan 16, 202619.1419.9419.1419.6919.692.13%4,927
Jan 15, 202619.5219.6119.0519.2819.280.31%4,644
Jan 14, 202619.5119.5618.8519.2219.22-0.47%27,994
Jan 13, 202619.7019.9119.0519.3119.31-4.41%29,549
Jan 12, 202620.1420.4019.9520.2020.203.80%16,199
Jan 9, 202619.4219.5219.3119.4619.461.14%6,042
Jan 8, 202619.6819.8519.1019.2419.24-22,815
Jan 7, 202618.6819.2418.5919.2419.244.74%9,295
Jan 6, 202618.5818.7218.1818.3718.370.05%11,374
Jan 5, 202618.3218.4818.2818.3618.364.08%13,909
Jan 2, 202616.8717.7116.8717.6417.646.14%13,126
Dec 30, 202516.6016.6616.5716.6216.62-0.12%3,932
Dec 29, 202516.4616.6416.3016.6416.64-0.24%9,699
Dec 23, 202516.7816.8616.5916.6816.680.54%3,631
Dec 22, 202516.4716.6316.3316.5916.591.90%3,555
Dec 19, 202515.9816.3815.9416.2816.281.50%5,297
Dec 18, 202515.7416.0415.5016.0416.042.36%5,362
Dec 17, 202516.9516.9715.4515.6715.67-7.06%35,181
Dec 16, 202517.5317.5416.6716.8616.86-8.02%43,568
Dec 15, 202518.2618.3818.1818.3318.33-0.27%2,020
Dec 12, 202518.5818.5818.3318.3818.380.16%7,367
Dec 11, 202518.3318.4518.2418.3518.350.66%7,810
Dec 10, 202518.8418.8918.1718.2318.23-4.80%16,026
Dec 9, 202518.5219.1718.5119.1519.153.85%19,723
Dec 8, 202518.2318.4618.1118.4418.444.18%22,215
Dec 5, 202517.6218.1317.5717.7017.702.61%13,285
Dec 4, 202516.9017.3216.8717.2517.253.42%15,199
Dec 3, 202517.0717.1016.6016.6816.68-0.95%24,706
Dec 2, 202516.5916.9416.5116.8416.840.78%6,315
Dec 1, 202516.8416.8716.3716.7116.71-1.59%21,497
Nov 28, 202517.0917.1316.9816.9816.98-2.13%2,142