IOB - Delayed Quote EUR

Fincantieri S.p.A. (0QWN.IL)

11.98
+0.15
+(1.27%)
At close: May 16 at 5:41:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202511.8412.0111.7711.9811.9835,848
May 15, 202511.6211.8911.4911.8311.8328,921
May 14, 202511.3011.6211.2211.5211.5238,266
May 13, 202511.6011.6211.2811.2811.2831,196
May 12, 202512.0812.4811.2011.5411.54127,226
May 9, 202512.3312.5312.3212.3212.323,392
May 8, 202512.1012.1511.9612.1512.15514
May 7, 202512.1412.2712.0112.0912.096,029
May 6, 202512.3012.3511.7312.0412.0423,675
May 2, 202511.6311.8411.4611.8011.8010,909
May 1, 202511.4111.4111.4111.4111.41-
Apr 30, 202511.5711.8111.3611.4111.4181,969
Apr 29, 202511.3611.5011.2111.5011.5016,785
Apr 28, 202511.2011.3310.9311.2811.283,544
Apr 25, 202510.8311.1510.7411.1511.1516,231
Apr 24, 202510.3510.7210.3310.7210.721,795
Apr 23, 202510.5810.6110.1210.3010.3010,327
Apr 22, 202510.3410.5810.3010.4610.4610,070
Apr 17, 202510.3610.4210.2010.3110.318,002
Apr 16, 202510.4010.4010.2410.3610.367,345
Apr 15, 202510.2310.4810.1110.4510.457,927
Apr 14, 202510.0810.189.9910.1110.116,635
Apr 11, 20259.7410.069.739.829.8212,504
Apr 10, 202510.6010.719.709.909.9024,556
Apr 9, 20259.489.819.459.639.6313,897
Apr 8, 20259.389.939.259.749.7468,858
Apr 7, 20258.919.307.649.209.2035,459
Apr 4, 202510.0710.149.199.549.5443,922
Apr 3, 202510.1010.4310.0410.1810.1845,894
Apr 2, 202510.4010.4010.0910.3010.3047,110
Apr 1, 202510.2710.5410.0710.3510.3573,735
Mar 31, 20259.9810.449.8710.2110.2171,195
Mar 28, 202510.2610.269.899.979.9714,368
Mar 27, 202510.1010.2410.0510.1410.1432,577
Mar 26, 202510.1910.4010.1610.3510.3558,977
Mar 25, 202510.7010.739.9210.1010.10270,326
Mar 24, 202510.9311.3110.7310.7710.7755,514
Mar 21, 202511.1511.1910.7411.0911.0949,970
Mar 20, 202511.5311.8110.9411.1911.1956,936
Mar 19, 202511.4111.6511.2011.5111.51111,396
Mar 18, 202510.9811.1910.7311.1511.1539,381
Mar 17, 202510.9311.2010.6610.9310.93135,049
Mar 14, 20259.8010.779.8010.6910.6996,440
Mar 13, 20259.659.919.589.749.7418,808
Mar 12, 20259.789.789.319.709.7036,934
Mar 11, 20259.539.739.489.689.6814,397
Mar 10, 20259.769.979.509.609.6070,319
Mar 7, 20259.9010.008.609.639.6386,101
Mar 6, 202510.2410.469.8810.0010.0060,115
Mar 5, 20259.8410.239.6510.0310.0385,231
Mar 4, 202510.0210.259.569.699.69150,451
Mar 3, 20259.9410.309.7510.0110.01294,288
Feb 28, 20259.689.929.399.429.42121,944
Feb 27, 20259.689.859.509.759.7596,077
Feb 26, 20259.579.689.439.629.62142,174
Feb 25, 20259.139.609.029.509.50244,140
Feb 24, 20259.049.128.868.968.9675,185
Feb 21, 20258.809.108.758.978.9795,565
Feb 20, 20258.849.018.758.848.8493,704
Feb 19, 20258.879.028.708.958.95211,575
Feb 18, 20258.558.848.498.718.71135,904
Feb 17, 20258.138.428.098.418.4183,748
Feb 14, 20257.948.047.827.937.9344,928
Feb 13, 20257.398.007.397.967.9683,770
Feb 12, 20257.377.457.347.367.3619,615
Feb 11, 20257.357.437.237.397.3930,620
Feb 10, 20257.357.347.287.297.2920,189
Feb 7, 20257.327.427.187.327.3250,994
Feb 6, 20257.627.637.347.377.3794,273
Feb 5, 20257.868.037.557.597.59243,074
Feb 4, 20257.717.757.527.557.5524,365
Feb 3, 20257.367.687.307.687.6833,275
Jan 31, 20257.447.557.427.477.4718,804
Jan 30, 20257.447.577.447.457.4518,940
Jan 29, 20257.377.447.287.447.4424,315
Jan 28, 20257.607.607.297.347.3467,659
Jan 27, 20257.257.536.997.487.4848,905
Jan 24, 20257.547.547.277.297.2918,669
Jan 23, 20257.267.577.267.397.3914,245
Jan 22, 20257.407.427.317.427.4219,702
Jan 21, 20257.187.377.127.357.3518,895
Jan 20, 20257.357.537.247.247.2429,654
Jan 17, 20257.387.547.357.377.3730,560
Jan 16, 20257.337.537.337.457.4525,363
Jan 15, 20257.477.587.307.417.4163,009
Jan 14, 20257.547.577.317.457.4568,726
Jan 13, 20257.607.697.257.417.4179,913
Jan 10, 20257.647.847.587.717.7185,710
Jan 9, 20257.587.697.587.647.6436,757
Jan 8, 20257.397.687.367.627.6296,764
Jan 7, 20257.137.387.137.387.3870,544
Jan 6, 20256.927.066.857.067.0655,223
Jan 3, 20256.936.936.806.936.9320,523
Jan 2, 20256.946.976.886.926.9224,524
Dec 31, 20246.936.936.936.936.93-
Dec 30, 20246.876.936.766.936.9327,860
Dec 27, 20246.866.936.856.876.8722,181
Dec 24, 20246.886.886.886.886.88-
Dec 23, 20246.816.936.806.886.8828,673
Dec 20, 20246.836.846.716.816.8131,181
Dec 19, 20246.756.876.726.856.8573,439
Dec 18, 20246.766.916.726.836.8340,101
Dec 17, 20246.846.846.716.766.7630,623
Dec 16, 20246.906.906.756.816.8127,412
Dec 13, 20246.866.866.706.766.7642,778
Dec 12, 20246.926.926.696.736.7330,082
Dec 11, 20246.706.766.646.756.7545,526
Dec 10, 20246.666.816.606.686.6830,027
Dec 9, 20246.696.746.546.706.7096,117
Dec 6, 20246.586.746.576.616.61216,411
Dec 5, 20246.106.626.066.556.55122,492
Dec 4, 20245.956.165.956.076.0763,868
Dec 3, 20245.945.975.855.965.9617,597
Dec 2, 20245.925.995.885.925.9223,545
Nov 29, 20245.815.985.795.945.9455,870
Nov 28, 20245.745.885.715.805.8025,573
Nov 27, 20245.795.795.695.755.757,593
Nov 26, 20245.765.875.725.785.7817,095
Nov 25, 20245.745.815.705.775.7794,322
Nov 22, 20245.715.825.585.735.73119,723
Nov 21, 20245.665.705.615.705.7046,683
Nov 20, 20245.685.825.585.655.6590,868
Nov 19, 20245.655.665.485.655.6562,727
Nov 18, 20245.755.785.545.615.6180,712
Nov 15, 20245.725.885.595.735.73303,420
Nov 14, 20245.635.765.525.605.60174,363
Nov 13, 20245.725.785.565.625.62101,287
Nov 12, 20245.815.855.605.715.71219,986
Nov 11, 20245.475.805.445.755.75246,251
Nov 8, 20245.405.435.325.405.4094,221
Nov 7, 20245.245.405.245.395.39101,207
Nov 6, 20245.235.315.165.195.1995,152
Nov 5, 20245.165.215.125.165.1674,046
Nov 4, 20245.275.285.185.205.2069,082
Nov 1, 20245.165.305.165.255.25146,744
Oct 31, 20244.865.184.865.125.12190,923
Oct 30, 20244.904.964.894.964.9672,635
Oct 29, 20244.924.964.864.924.9282,813
Oct 28, 20244.954.954.884.894.8955,772
Oct 25, 20244.804.954.804.934.93122,797
Oct 24, 20244.864.864.764.794.79138,311
Oct 23, 20245.105.164.824.854.85372,790
Oct 22, 20244.915.094.895.025.0279,998
Oct 21, 20245.025.034.894.914.9130,591
Oct 18, 20244.945.004.945.005.0015,833
Oct 17, 20244.925.014.914.934.9339,339
Oct 16, 20244.864.904.854.884.8819,380
Oct 15, 20244.904.934.854.894.8918,695
Oct 14, 20244.864.944.864.884.8845,127
Oct 11, 20244.844.874.804.844.8432,845
Oct 10, 20244.894.934.834.834.8353,108
Oct 9, 20244.764.904.724.884.8870,389
Oct 8, 20244.764.814.684.754.7515,290
Oct 7, 20244.744.774.674.774.7712,703
Oct 4, 20244.604.724.604.714.7121,531
Oct 3, 20244.744.744.604.624.6272,298
Oct 2, 20244.644.764.644.724.7249,845
Oct 1, 20244.684.694.614.614.6133,476
Sep 30, 20244.744.744.624.684.6865,575
Sep 27, 20244.784.804.714.734.7334,044
Sep 26, 20244.774.794.744.764.7618,156
Sep 25, 20244.744.784.704.754.7519,381
Sep 24, 20244.754.754.674.724.7247,911
Sep 23, 20244.744.744.674.724.725,941
Sep 20, 20244.804.824.724.724.7214,423
Sep 19, 20244.664.854.664.844.8461,176
Sep 18, 20244.614.664.604.644.6410,325
Sep 17, 20244.644.714.634.644.6448,152
Sep 16, 20244.624.674.614.644.6415,326
Sep 13, 20244.504.674.484.644.6429,974
Sep 12, 20244.524.534.424.454.4523,273
Sep 11, 20244.504.564.414.434.4346,551
Sep 10, 20244.554.584.484.504.5051,606
Sep 9, 20244.614.614.534.574.5718,520
Sep 6, 20244.634.654.554.564.5641,007
Sep 5, 20244.744.744.644.664.6659,451
Sep 4, 20244.604.714.604.694.6964,000
Sep 3, 20244.794.814.674.674.67127,890
Sep 2, 20245.045.044.744.784.78143,565
Aug 30, 20245.045.115.025.055.0532,359
Aug 29, 20245.005.074.995.045.0485,940
Aug 28, 20245.095.114.995.005.0061,442
Aug 27, 20245.055.065.005.005.0025,078
Aug 23, 20244.975.094.975.065.0644,902
Aug 22, 20245.055.054.964.994.9931,451
Aug 21, 20244.995.054.995.035.0313,867
Aug 20, 20245.085.084.984.994.9917,957
Aug 19, 20245.085.085.005.065.0653,539
Aug 16, 20244.955.064.935.045.0460,600
Aug 15, 20244.894.894.894.894.89-
Aug 14, 20244.934.934.864.894.8933,012
Aug 13, 20244.964.974.824.904.9062,606
Aug 12, 20244.905.004.904.914.9143,716
Aug 9, 20244.935.024.904.944.9440,117
Aug 8, 20244.944.944.844.934.9341,702
Aug 7, 20244.924.994.914.944.9477,358
Aug 6, 20245.055.054.834.874.8769,323
Aug 5, 20244.825.004.714.954.9590,503
Aug 2, 20245.005.034.934.954.95110,135
Aug 1, 20245.185.225.075.105.1094,338
Jul 31, 20245.255.275.025.165.16203,932
Jul 30, 20245.255.415.105.225.22166,521
Jul 29, 20245.475.495.285.335.3377,217
Jul 26, 20245.325.455.295.395.39110,198
Jul 25, 20245.425.435.185.305.30219,080
Jul 24, 20245.555.605.445.495.49201,319
Jul 23, 20245.455.545.395.455.45146,833
Jul 22, 20245.505.655.415.455.45168,832
Jul 19, 20245.405.565.135.475.47292,160
Jul 18, 20245.125.455.125.405.40454,315
Jul 17, 20244.845.174.845.145.14233,289
Jul 16, 20244.774.824.684.824.82191,700
Jul 15, 20244.834.864.764.794.79134,032
Jul 12, 20244.854.914.824.874.87136,873
Jul 11, 20244.834.964.824.904.90113,619
Jul 10, 20244.904.914.754.854.8591,979
Jul 9, 20245.015.034.794.904.90208,421
Jul 8, 20244.895.194.895.145.14131,501
Jul 5, 20244.965.044.874.924.92801,207
Jul 4, 20245.035.044.935.005.00173,125
Jul 3, 20245.015.064.884.974.97201,743
Jul 2, 20244.925.204.805.025.02481,978
Jul 1, 20244.645.054.575.005.00455,162
Jun 28, 20244.594.604.434.494.49244,549
Jun 27, 20244.594.611.704.564.56216,058
Jun 26, 20244.344.694.324.604.60668,434
Jun 25, 20244.794.794.224.324.32646,670
Jun 24, 20243.854.843.724.784.78692,090
Jun 21, 20243.883.983.803.873.87278,559
Jun 20, 20243.804.043.753.933.93252,881
Jun 19, 20243.953.953.843.863.86111,651
Jun 18, 20244.004.013.923.943.9475,105
Jun 17, 2024 1:10 Stock Splits
Jun 17, 20244.024.063.973.973.9736,901
Jun 14, 20244.114.183.974.024.02157,056
Jun 13, 20244.354.354.114.144.14216,690
Jun 12, 20244.454.404.354.364.3696,452
Jun 11, 20244.494.504.354.414.41169,951
Jun 10, 20244.504.524.424.464.4672,574
Jun 7, 20244.564.584.464.484.48156,289
Jun 6, 20244.484.594.524.564.56112,108
Jun 5, 20244.504.534.474.514.5146,936
Jun 4, 20244.584.574.354.554.5557,420
Jun 3, 20244.564.604.544.594.5955,196
May 31, 20244.614.704.494.524.52162,310
May 30, 20244.674.864.594.664.6671,470
May 29, 20244.794.814.644.714.71149,264
May 28, 20244.824.834.754.814.8185,177
May 24, 20244.744.864.624.814.81150,773
May 23, 20244.694.804.584.734.7373,554
May 22, 20244.734.754.694.734.7342,744
May 21, 20244.734.794.694.754.7568,501
May 20, 20244.694.794.634.704.7097,719
May 17, 20244.764.764.504.644.64169,056
May 16, 20244.774.844.734.754.7592,419

Related Tickers

600967.SS Inner Mongolia First Machinery Group Co.,Ltd.
11.53
+0.26%
 
012450.KQ 012450.KQ,0P0000ANC2,645057
281,500.00
+3.68%
 
002625.SZ Kuang-Chi Technologies Co., Ltd.
41.33
-1.12%
 
300008.SZ Bestway Marine & Energy Technology Co.,Ltd
6.15
+2.84%
 
688552.SS Aerospace Nanhu Electronic Information Technology Co., Ltd.
35.90
+0.67%
 
ONRYT.IS ONUR TEKNOLOJI
62.80
+1.95%
 
SJX.F Singapore Technologies Engineering Ltd
5.15
+3.85%
 
042660.KS Hanwha Ocean Co., Ltd.
81,200.00
+0.87%
 
600316.SS HONGDU AVIATION
35.84
-1.81%
 
HAG.BE Hensoldt AG
72.95
+0.97%