Advertisement
U.S. Markets open in 8 hrs 2 mins

Ferretti S.p.A. (YACHT.MI)

Milan - Milan Delayed Price. Currency in EUR
2.8500+0.0100 (+0.35%)
At close: 05:35PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 20242.83502.89502.81002.85002.8500494,010
Oct 28, 20242.83002.87002.80002.84002.8400281,564
Oct 25, 20242.84002.91002.81502.83002.8300325,109
Oct 24, 20242.89002.89002.83502.83502.8350386,548
Oct 23, 20242.91502.93002.85502.86502.8650737,921
Oct 22, 20242.93502.93502.89502.91002.9100417,291
Oct 21, 20242.98002.98002.91502.91502.9150380,228
Oct 18, 20242.88003.01002.87502.97502.97501,890,371
Oct 17, 20242.86502.89002.85502.86502.8650305,433
Oct 16, 20242.86002.88502.84002.85502.8550437,956
Oct 15, 20242.84502.86502.82002.84502.8450259,673
Oct 14, 20242.77002.86502.77002.86502.86501,152,129
Oct 11, 20242.72502.79002.72502.79002.7900446,151
Oct 10, 20242.75002.76502.71502.71502.7150174,270
Oct 09, 20242.77002.77002.73002.76502.7650394,048
Oct 08, 20242.77002.79002.69002.79002.7900660,623
Oct 07, 20242.78002.79502.74502.79002.7900285,866
Oct 04, 20242.75002.78002.73502.78002.78001,485,060
Oct 03, 20242.81002.84002.68502.73002.73001,995,862
Oct 02, 20242.81502.82002.78002.81002.8100368,539
Oct 01, 20242.81002.84002.76502.83002.8300845,890
Sep 30, 20242.79002.80002.75002.79502.7950536,283
Sep 27, 20242.74002.80002.73502.79002.7900862,873
Sep 26, 20242.66502.74502.66502.74502.7450601,271
Sep 25, 20242.62502.68002.62502.65002.6500335,263
Sep 24, 20242.62002.68002.61502.64502.6450341,199
Sep 23, 20242.64502.64502.61002.61002.6100143,426
Sep 20, 20242.66002.68502.60002.63002.6300800,850
Sep 19, 20242.61002.67002.61002.67002.6700564,659
Sep 18, 20242.59002.62002.59002.60002.6000274,642
Sep 17, 20242.58502.61002.57002.60002.6000318,105
Sep 16, 20242.65002.65002.56502.56502.5650487,152
Sep 13, 20242.57502.66502.57502.65002.6500628,449
Sep 12, 20242.54002.59002.54002.56502.5650611,830
Sep 11, 20242.49502.55002.48002.51002.5100598,360
Sep 10, 20242.49002.52002.47502.47502.4750551,406
Sep 09, 20242.51002.52002.48002.49002.4900642,373
Sep 06, 20242.64002.64002.51002.51002.51001,179,759
Sep 05, 20242.55502.66002.55502.63502.6350507,544
Sep 04, 20242.58002.64002.54002.57502.5750611,001
Sep 03, 20242.69502.70002.58502.58502.58501,234,230
Sep 02, 20242.82502.82502.65002.70002.70002,678,593
Aug 30, 20242.76002.92002.75502.86502.86502,167,501
Aug 29, 20242.83502.83502.75502.76002.7600879,241
Aug 28, 20242.81002.82002.79002.81502.8150249,379
Aug 27, 20242.78002.82002.78002.80002.8000307,322
Aug 26, 20242.83502.83502.78002.78002.7800404,380
Aug 23, 20242.80502.84002.79002.84002.8400531,454
Aug 22, 20242.80502.83002.77502.81502.8150436,118
Aug 21, 20242.79002.83002.75502.81502.8150403,095
Aug 20, 20242.81002.85002.79502.80002.8000205,362
Aug 19, 20242.78002.81502.76502.81002.8100127,703
Aug 16, 20242.80002.82002.76502.77502.7750239,624
Aug 14, 20242.70502.78002.70502.78002.7800238,239
Aug 13, 20242.72502.74002.68502.72002.7200177,641
Aug 12, 20242.74502.74502.68502.73002.7300290,279
Aug 09, 20242.73002.74502.72002.73502.7350248,118
Aug 08, 20242.72002.73502.68502.71502.7150123,001
Aug 07, 20242.70002.75002.70002.72502.7250256,520
Aug 06, 20242.62002.69502.62002.68002.6800387,349
Aug 05, 20242.57002.62002.48502.60002.6000598,346
Aug 02, 20242.75502.83502.67002.67002.6700693,276
Aug 01, 20242.80502.81002.76002.76002.7600260,458
Jul 31, 20242.80502.81502.78502.79502.7950178,659
Jul 30, 20242.78502.80502.78002.78502.7850156,220
Jul 29, 20242.81002.81502.77502.77502.7750250,660
Jul 26, 20242.80002.82502.79002.80002.8000182,791
Jul 25, 20242.80002.81002.78002.80002.8000265,538
Jul 24, 20242.83002.83502.81002.81502.8150180,030
Jul 23, 20242.84502.86002.82002.82002.8200175,603
Jul 22, 20242.83002.85502.81002.85002.8500341,542
Jul 19, 20242.84002.84002.80002.81002.8100164,131
Jul 18, 20242.81502.84002.79002.84002.8400374,024
Jul 17, 20242.83002.84002.80002.80502.8050181,679
Jul 16, 20242.84002.85002.81002.82002.8200255,476
Jul 15, 20242.84002.86502.82002.82002.8200267,385
Jul 12, 20242.85002.86502.82002.86502.8650305,176
Jul 11, 20242.81502.84502.80502.84502.8450150,424
Jul 10, 20242.84002.84002.80502.81502.8150334,646
Jul 09, 20242.83002.86002.81002.81502.8150268,393
Jul 08, 20242.82502.87502.82002.83002.8300380,253
Jul 05, 20242.86502.88002.84002.86502.8650288,125
Jul 04, 20242.80002.87502.80002.86502.8650318,661
Jul 03, 20242.78002.82002.75502.80002.8000257,473
Jul 02, 20242.80502.81502.75502.77002.7700321,060
Jul 01, 20242.84002.85502.80002.80502.8050355,065
Jun 28, 20242.86002.86502.79002.79002.7900521,236
Jun 27, 20242.84002.85002.82002.83002.8300331,330
Jun 26, 20242.90002.90502.83002.83502.8350424,764
Jun 25, 20242.89002.89002.84002.88502.8850408,868
Jun 24, 20242.96002.96002.88502.88502.8850303,766
Jun 21, 20242.97003.00002.95502.98502.9850521,926
Jun 20, 20242.94002.97502.94002.95002.9500198,249
Jun 19, 20242.95002.97502.94502.96002.9600193,370
Jun 18, 20243.00503.00502.94002.95002.9500375,208
Jun 17, 20242.96002.99502.93502.96502.9650254,041
Jun 14, 20243.04003.04502.94502.95502.9550747,492
Jun 13, 20243.11003.11003.02003.02003.0200326,171
Jun 12, 20243.11003.11003.05003.09503.0950482,864
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...