Frankfurt - Delayed Quote EUR

Ferretti S.p.A. (F3T1.F)

2.7520
+0.0900
+(3.38%)
At close: May 16 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.61602.75202.61602.75202.7520-
May 15, 20252.63602.68802.63602.66202.6620-
May 14, 20252.67002.73602.67002.70602.7060-
May 13, 20252.61202.72402.61202.72402.7240-
May 12, 20252.52602.66802.52602.65402.654022
May 9, 20252.49002.61002.49002.61002.6100-
May 8, 20252.45602.56802.45602.56802.5680280
May 7, 20252.79802.79802.53002.54802.548022
May 6, 20252.48402.58202.48402.58202.5820-
May 5, 20252.51202.66202.51202.56002.560090
May 2, 20252.39402.56202.39402.56202.5620-
Apr 30, 20252.46402.54402.46402.46602.4660-
Apr 29, 20252.47602.67402.47602.53602.53602,500
Apr 28, 20252.47002.57202.47002.57202.5720-
Apr 25, 20252.46202.55202.46202.55202.5520-
Apr 24, 20252.44802.54802.44802.54802.5480-
Apr 23, 20252.33202.50602.33202.50602.5060-
Apr 22, 20252.38002.43002.38002.41202.4120-
Apr 17, 20252.38602.45402.38602.45402.4540-
Apr 16, 20252.37602.45602.37602.45602.4560-
Apr 15, 20252.37402.45402.37402.45402.4540-
Apr 14, 20252.29002.54802.29002.43802.438040
Apr 11, 20252.26202.36402.26202.36402.3640-
Apr 10, 20252.19002.49002.19002.38402.38403,714
Apr 9, 20252.23602.27002.21802.27002.2700-
Apr 8, 20252.17002.32802.17002.32802.3280-
Apr 7, 20252.15202.20402.08202.20402.2040-
Apr 4, 20252.35502.37002.21502.21502.2150-
Apr 3, 20252.39002.54002.39002.44002.4400429
Apr 2, 20252.43002.47502.43002.44502.4450-
Apr 1, 20252.37002.46502.37002.46502.4650-
Mar 31, 20252.43002.47502.43002.46502.4650-
Mar 28, 20252.49002.56002.49002.52502.5250-
Mar 27, 20252.48002.69002.48002.69002.6900280
Mar 26, 20252.50502.58002.50502.57002.5700-
Mar 25, 20252.52002.58502.52002.58002.5800-
Mar 24, 20252.52002.71002.52002.59502.5950377
Mar 21, 20252.54002.60502.54002.58502.5850-
Mar 20, 20252.59502.65002.59502.63002.6300-
Mar 19, 20252.55502.77002.55502.65002.6500271
Mar 18, 20252.56002.66502.56002.64502.6450-
Mar 17, 20252.60002.64502.60002.64002.6400-
Mar 14, 20252.57002.67502.57002.67502.6750-
Mar 13, 20252.61002.68502.61002.68502.6850-
Mar 12, 20252.57002.67002.57002.66502.6650-
Mar 11, 20252.59502.78502.59502.65502.6550361
Mar 10, 20252.61502.80502.61502.69002.6900862
Mar 7, 20252.62502.70002.62502.70002.7000-
Mar 6, 20252.63502.74502.63502.71502.7150-
Mar 5, 20252.61502.75502.61502.71002.7100-
Mar 4, 20252.69502.76502.69502.71502.7150-
Mar 3, 20252.72503.01502.72502.88502.88501,952
Feb 28, 20252.76002.84002.76002.82002.8200110
Feb 27, 20252.77503.15002.77503.15003.1500110
Feb 26, 20252.70002.87502.70002.87502.8750-
Feb 25, 20252.69002.80002.69002.78502.7850-
Feb 24, 20252.70002.77502.70002.77502.7750-
Feb 21, 20252.64502.78502.64502.78502.7850-
Feb 20, 20252.72002.81002.72002.75002.7500-
Feb 19, 20252.75502.84002.75502.82002.8200-
Feb 18, 20252.74002.83502.74002.82002.8200-
Feb 17, 20252.76502.86002.76502.83502.8350-
Feb 14, 20252.79003.00502.79002.87502.875034
Feb 13, 20252.79502.88502.79502.88502.8850-
Feb 12, 20252.80502.88502.80502.86502.8650-
Feb 11, 20252.75502.88002.75502.88002.8800-
Feb 10, 20252.74502.85502.74502.84002.8400-
Feb 7, 20252.75502.84002.75502.84002.8400-
Feb 6, 20252.71002.83002.71002.83002.8300-
Feb 5, 20252.75502.83002.75502.82002.8200-
Feb 4, 20252.79002.86002.79002.86002.8600-
Feb 3, 20252.81002.99002.81002.85502.8550978
Jan 31, 20252.84002.92002.84002.85502.8550-
Jan 30, 20252.78502.90502.78502.90502.9050-
Jan 29, 20252.80502.89002.80502.89002.8900-
Jan 28, 20252.78502.89502.78502.89002.8900-
Jan 27, 20252.79502.88002.79502.86502.8650-
Jan 24, 20252.78502.90002.78502.90002.9000-
Jan 23, 20252.80002.87502.80002.87502.8750-
Jan 22, 20252.77502.87002.77502.87002.8700-
Jan 21, 20252.75502.86002.75502.86002.8600-
Jan 20, 20252.75002.95502.75002.82502.8250188
Jan 17, 20252.71002.84002.71002.84002.8400-
Jan 16, 20252.75502.84502.75502.83002.8300-
Jan 15, 20252.74502.85502.74502.85502.8550-
Jan 14, 20252.72502.95502.72502.82502.8250159
Jan 13, 20252.75502.81502.75502.80002.8000-
Jan 10, 20252.71502.93502.71502.82002.82001,884
Jan 9, 20252.74502.78502.74002.78502.7850-
Jan 8, 20252.66502.84002.66502.81002.8100-
Jan 7, 20252.69502.77502.69502.77502.7750-
Jan 6, 20252.66002.76502.66002.76502.7650-
Jan 3, 20252.68502.75502.68502.75002.7500-
Jan 2, 20252.67502.78502.67502.78502.7850-
Dec 30, 20242.68002.75502.68002.75002.7500-
Dec 27, 20242.64502.89502.64502.89502.8950-
Dec 23, 20242.65502.84002.65502.72002.720092
Dec 20, 20242.63002.72002.63002.72002.720052
Dec 19, 20242.77002.82502.74502.74502.7450-
Dec 18, 20242.71502.85502.71502.85502.8550-
Dec 17, 20242.74002.84002.74002.81002.81003,900
Dec 16, 20242.78502.94502.78502.82502.8250600
Dec 13, 20242.73502.88002.73502.87502.8750-
Dec 12, 20242.72502.85502.72502.85502.8550-
Dec 11, 20242.72502.83002.72502.82002.8200-
Dec 10, 20242.67502.82002.67502.82002.8200-
Dec 9, 20242.65502.77502.65502.77502.7750-
Dec 6, 20242.71002.80502.71002.80502.8050-
Dec 5, 20242.71002.77502.71002.77502.7750-
Dec 4, 20242.67002.76502.67002.76502.7650-
Dec 3, 20242.63502.71502.63502.71002.7100-
Dec 2, 20242.65002.73502.65002.71002.7100-
Nov 29, 20242.66002.73002.66002.72502.7250-
Nov 28, 20242.66002.75002.66002.71002.7100-
Nov 27, 20242.69502.73002.69502.71002.7100-
Nov 26, 20242.63502.72502.63502.72502.7250-
Nov 25, 20242.53002.67502.53002.67502.6750-
Nov 22, 20243.13003.13002.59002.59002.590050
Nov 21, 20242.65002.65002.65002.65002.6500-
Nov 20, 20242.65002.65002.65002.65002.6500-
Nov 19, 20242.61002.71502.61002.65002.6500-
Nov 18, 20242.67502.75002.67502.70002.7000-
Nov 15, 20242.61502.81502.61502.72502.725030
Nov 14, 20242.56502.68502.56502.68502.6850-
Nov 13, 20242.65002.73502.63002.63002.6300-
Nov 12, 20242.69002.78502.69002.78002.7800-
Nov 11, 20242.87502.87502.81002.81002.8100-
Nov 8, 20242.81002.84502.81002.84502.8450-
Nov 7, 20242.67002.84002.67002.84002.8400-
Nov 6, 20242.68002.71002.66502.71002.7100-
Nov 5, 20242.65002.78502.65002.72502.7250-
Nov 4, 20242.58502.62502.58502.60502.6050-
Nov 1, 20242.62002.64502.62002.63502.6350-
Oct 31, 20242.73502.82002.66002.66002.660020
Oct 30, 20242.78502.81002.78502.81002.8100-
Oct 29, 20242.72502.81002.72502.81002.8100-
Oct 28, 20242.57002.80002.57002.75002.7500-
Oct 25, 20242.68502.80502.68502.80002.8000-
Oct 24, 20242.75502.80002.75502.79502.7950-
Oct 23, 20242.81002.85002.81002.84502.8450-
Oct 22, 20242.85502.86502.84002.84002.8400-
Oct 21, 20242.86502.90502.86502.87502.8750-
Oct 18, 20242.78502.90502.78502.90502.9050-
Oct 17, 20242.77002.82002.77002.82002.8200-
Oct 16, 20242.73502.80502.73502.80502.8050-
Oct 15, 20242.76502.80002.76502.78002.7800-
Oct 14, 20242.68002.79002.68002.79002.7900-
Oct 11, 20242.59002.71002.58502.71002.7100-
Oct 10, 20242.69502.69502.68502.69002.6900-
Oct 9, 20242.65002.69002.65002.69002.6900-
Oct 8, 20242.64002.72502.63502.72502.7250-
Oct 7, 20242.71002.72502.70502.72502.7250-
Oct 4, 20242.70502.70502.67502.69002.6900-
Oct 3, 20242.71002.77002.65002.65002.6500-
Oct 2, 20242.74002.75002.73002.73502.7350-
Oct 1, 20242.63502.77002.63502.77002.7700-
Sep 30, 20242.75502.85002.70502.72502.72501,205
Sep 27, 20242.64002.72502.64002.72502.7250-
Sep 26, 20242.71502.75502.62502.63502.635040
Sep 25, 20242.70002.70002.59002.59002.5900-
Sep 24, 20242.68002.68002.55502.59502.5950-
Sep 23, 20242.57502.57502.56502.56502.5650-
Sep 20, 20242.59002.59002.55502.55502.5550-
Sep 19, 20242.58502.71002.58502.59502.5950387
Sep 18, 20242.49002.55502.48502.55502.5550-
Sep 17, 20242.52502.55002.52502.55002.5500-
Sep 16, 20242.58502.58502.52502.52502.5250-
Sep 13, 20242.51002.59502.51002.59502.5950-
Sep 12, 20242.50502.51502.48502.51502.5150-
Sep 11, 20242.19002.57002.19002.57002.570035
Sep 10, 20242.41002.55502.41002.44002.4400507
Sep 9, 20242.45002.45502.44002.44002.4400-
Sep 6, 20242.50002.50002.42002.48002.4800-
Sep 5, 20242.61002.61002.51002.51002.51004,800
Sep 4, 20242.50002.56002.50002.56002.5600-
Sep 3, 20242.67002.67002.56002.56002.5600-
Sep 2, 20242.76502.76502.66002.66502.6650-
Aug 30, 20242.75502.84002.73002.84002.8400-
Aug 29, 20242.76002.83002.74002.83002.8300353
Aug 28, 20242.74002.75502.73502.75502.7550-
Aug 27, 20242.72502.74502.72502.74502.7450-
Aug 26, 20242.75502.85002.73502.74502.7450843
Aug 23, 20242.75002.75002.74002.75002.7500-
Aug 22, 20242.70002.75502.70002.75502.7550-
Aug 21, 20242.84002.84002.69502.75502.7550100
Aug 20, 20242.77502.78502.77002.77002.7700-
Aug 19, 20242.73502.74502.73502.74502.7450-
Aug 16, 20242.75002.75002.75002.75002.7500-
Aug 15, 20242.74502.74502.64002.64002.6400-
Aug 14, 20242.67002.70502.67002.70502.7050-
Aug 13, 20242.66002.68002.66002.66502.6650-
Aug 12, 20242.67502.67502.65002.66502.6650-
Aug 9, 20242.33502.68002.33502.67502.6750-
Aug 8, 20242.51502.66502.51502.64502.6450-
Aug 7, 20242.33502.67502.33502.67502.6750-
Aug 6, 20242.46002.62502.46002.62502.6250-
Aug 5, 20242.52502.54002.45002.54002.5400-
Aug 2, 20242.71002.71002.65502.65502.6550-
Aug 1, 20242.69502.74502.69502.74502.7450-
Jul 31, 20242.67002.74502.67002.74502.7450-
Jul 30, 20242.74002.74002.72502.72502.7250-
Jul 29, 20242.73002.73502.73002.73002.7300-
Jul 26, 20242.71502.74502.71502.73502.7350-
Jul 25, 20242.70002.86002.70002.86002.8600500
Jul 24, 20242.67002.76502.67002.76502.7650-
Jul 23, 20242.74002.78002.74002.78002.7800-
Jul 22, 20242.75002.78502.75002.78502.7850-
Jul 19, 20242.72002.76502.72002.75002.7500-
Jul 18, 20242.74002.76502.74002.76502.7650-
Jul 17, 20242.77502.77502.75502.75502.7550-
Jul 16, 20242.72002.77502.72002.76002.7600-
Jul 15, 20242.77002.79502.77002.77502.7750-
Jul 12, 20242.73502.78002.69002.78002.7800-
Jul 11, 20242.73002.73002.66502.68002.6800-
Jul 10, 20242.75002.75002.67502.68002.6800-
Jul 9, 20242.69502.92002.69502.92002.9200-
Jul 8, 20242.69002.89002.69002.69502.69502,342
Jul 5, 20242.71502.72002.71002.71002.7100-
Jul 4, 20242.67502.71002.67502.71002.7100-
Jul 3, 20242.71002.95502.62002.95502.955010
Jul 2, 20242.72002.72002.63002.63002.6300-
Jul 1, 20242.77002.77502.68002.68002.6800-
Jun 28, 20242.75502.75502.68002.68002.6800-
Jun 27, 20242.76502.76502.68502.68502.6850-
Jun 26, 20242.85502.85502.69502.69502.6950-
Jun 25, 20242.81002.81002.70502.72002.7200-
Jun 24, 2024 0.097 Dividend
Jun 24, 20242.81002.81002.76502.76502.7650-
Jun 21, 20242.87002.87002.82002.82002.7230-
Jun 20, 20242.83502.83502.80002.80502.7085-
Jun 19, 20242.83502.83502.80002.81002.7133-
Jun 18, 20242.89502.89502.80002.80002.7037-
Jun 17, 20242.87002.87002.80502.82002.7230-
Jun 14, 20242.95002.95002.84002.84002.7423-
Jun 13, 20243.00503.00502.90002.90002.8002-
Jun 12, 20243.03003.03002.91502.93002.8292-
Jun 11, 20243.07503.07502.94502.94502.8437-
Jun 10, 20243.01003.01002.94002.94002.8389-
Jun 7, 20242.97502.97502.92002.92502.8244-
Jun 6, 20242.98002.98002.88502.91002.8099-
Jun 5, 20242.98502.98502.88502.89002.7906-
Jun 4, 20243.00503.00502.89002.89002.7906-
Jun 3, 20243.04003.04002.89002.91002.8099-
May 31, 20242.96502.96502.89502.90002.8002-
May 30, 20242.89003.10002.89002.91502.81471,801
May 29, 20242.88502.92002.88502.89502.7954-
May 28, 20243.02003.02002.92502.92502.8244-
May 27, 20243.00503.00502.90002.92502.8244-
May 24, 20242.92502.92502.88502.90502.8051-
May 23, 20243.00003.00002.91002.92502.8244-
May 22, 20243.02503.02502.92002.93002.8292-
May 21, 20243.03003.03002.89502.89502.7954-
May 20, 20243.01003.01002.91002.94002.8389-
May 17, 20243.04003.04002.96002.97002.8678-
May 16, 20242.89002.97002.87002.97002.8678-

Related Tickers

TGO.SG Trigano SA
128.20
-2.95%
 
MPX Marine Products Corporation
8.88
-0.67%
 
MCOM Micromobility.com Inc.
0.0050
-16.67%
 
BEN.PA Bénéteau S.A.
8.18
-1.80%
 
TRI.PA Trigano S.A.
130.00
-1.37%
 
BC Brunswick Corporation
53.21
+2.31%
 
DOOO BRP Inc.
37.41
+1.77%
 
SL.MI Sanlorenzo S.p.A.
31.70
0.00%
 
DOO.TO BRP Inc.
52.27
+1.85%
 
PII Polaris Inc.
39.24
+2.56%