UK markets close in 3 hours 23 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.5720-0.0075 (-1.29%)
As of 08:34AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.75850.76100.72700.72900.7290795,690
23 Apr 20240.76100.77300.75700.75700.7570757,717
22 Apr 20240.76500.77300.73800.76500.7650994,911
19 Apr 20240.77500.77900.76300.77000.7700378,767
18 Apr 20240.77500.78100.76600.77600.7760383,339
17 Apr 20240.77000.78400.76800.77300.7730558,416
16 Apr 20240.77400.77500.75400.77400.77401,502,483
15 Apr 20240.76500.79800.77200.77800.77802,009,928
12 Apr 20240.76000.77700.75600.76800.76801,307,138
11 Apr 20240.77100.81700.75400.76380.76381,743,415
10 Apr 20240.77600.78700.74000.77800.77802,943,875
09 Apr 20240.75450.80900.75800.78100.78106,905,404
08 Apr 20240.73300.75900.73600.75500.75501,625,954
05 Apr 20240.74550.77500.72000.73100.73101,571,514
04 Apr 20240.76400.78400.72400.75000.75002,211,118
03 Apr 20240.69600.76400.70400.76100.76103,967,060
02 Apr 20240.68300.71000.68500.70700.70701,665,055
28 Mar 20240.68000.71300.67200.68460.68464,828,981
27 Mar 20240.66550.67300.65600.66900.66901,020,603
26 Mar 20240.66950.68100.66200.66700.66701,114,594
25 Mar 20240.66450.67500.63500.66700.66702,584,520
22 Mar 20240.68100.69300.66100.66800.66802,028,385
21 Mar 20240.68100.70000.65000.67100.67104,817,812
20 Mar 20240.62250.67500.62100.67200.67202,576,767
19 Mar 20240.62450.63200.61500.62500.6250879,020
18 Mar 20240.61600.63500.60800.62100.62101,741,784
15 Mar 20240.59800.62500.59700.61600.61602,156,447
14 Mar 20240.58500.61000.58500.59500.59501,733,947
13 Mar 20240.57600.59900.57300.58300.58301,363,078
12 Mar 20240.57600.60000.56100.58600.58605,021,369
11 Mar 20240.52000.57500.51800.57500.57502,835,444
08 Mar 20240.51400.52500.49200.51600.51604,247,981
07 Mar 20240.50520.52200.49600.50900.50902,484,529
06 Mar 20240.48350.51700.48300.50700.50703,877,153
05 Mar 20240.47450.48050.47150.47450.4745733,312
04 Mar 20240.49520.48900.47100.47300.47302,006,186
01 Mar 20240.48800.49650.48600.49490.4949250,787
29 Feb 20240.49000.49450.48300.48650.4865898,544
28 Feb 20240.49830.50900.49150.49150.4915405,626
27 Feb 20240.49630.49900.49050.49800.498068,147
26 Feb 20240.49420.50500.48850.49450.4945499,966
23 Feb 20240.50230.49750.49300.49600.4960544,413
22 Feb 20240.50600.51100.49050.50000.5000673,990
21 Feb 20240.50130.50400.49750.50300.5030421,815
20 Feb 20240.49400.50300.49400.49950.4995428,380
19 Feb 20240.49520.50300.49100.49650.4965850,027
16 Feb 20240.48600.49450.48600.49150.4915818,765
15 Feb 20240.47950.48550.48000.48250.4825218,180
14 Feb 20240.48000.48200.47600.48200.4820124,018
13 Feb 20240.48520.48400.47200.47650.4765153,797
12 Feb 20240.48450.48500.47250.47400.4740381,749
09 Feb 20240.48150.48800.48050.48250.4825121,550
08 Feb 20240.48300.48650.48350.48430.4843394,014
07 Feb 20240.48730.48650.48050.48050.480577,833
06 Feb 20240.48150.48500.46700.48500.4850472,200
05 Feb 20240.48900.49350.47050.47250.4725830,085
02 Feb 20240.48800.49300.48500.48600.4860625,885
01 Feb 20240.49400.49400.48650.48650.4865264,053
31 Jan 20240.49220.49550.48750.49100.4910186,083
30 Jan 20240.48800.51300.48350.48650.4865447,985
29 Jan 20240.50630.50300.48800.48900.4890569,212
26 Jan 20240.49720.50400.49000.50300.5030240,470
25 Jan 20240.50820.50900.49350.49350.4935581,397
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.52100.52100.51200.51300.5130352,332
19 Jan 20240.53100.53400.51300.51500.5150905,074
18 Jan 20240.53400.53300.52500.53000.5300399,814
17 Jan 20240.54800.54900.52800.53200.5320620,922
16 Jan 20240.57100.56200.53800.55000.5500663,616
15 Jan 20240.57000.59600.56500.56800.56801,555,531
12 Jan 20240.52400.57200.52600.56800.56801,360,084
11 Jan 20240.54500.54200.52400.52700.5270376,833
10 Jan 20240.54900.54800.53600.54200.5420282,334
09 Jan 20240.54900.55100.54500.54600.546091,910
08 Jan 20240.55200.55200.54300.54900.5490122,967
05 Jan 20240.54900.55200.54800.55100.5510111,224
04 Jan 20240.54400.55300.54300.55200.5520126,972
03 Jan 20240.55900.56200.54300.54500.5450237,633
02 Jan 20240.56000.56400.55500.55700.5570166,664
29 Dec 20230.55800.56800.55200.55700.5570367,804
28 Dec 20230.54700.55900.55100.55400.5540478,915
27 Dec 20230.54400.55700.54600.55000.5500392,036
22 Dec 20230.54500.54400.53700.54200.5420224,641
21 Dec 20230.53700.54500.54000.54300.5430171,430
20 Dec 20230.54000.54200.53500.53800.5380102,693
19 Dec 20230.53500.54700.53700.53700.5370210,011
18 Dec 20230.54000.54300.53400.53400.5340352,158
15 Dec 20230.54600.54300.53700.54000.5400209,843
14 Dec 20230.54400.55000.54300.54400.5440111,174
13 Dec 20230.54700.54500.54300.54400.544056,947
12 Dec 20230.55100.55300.54500.54500.545091,265
11 Dec 20230.55300.55700.54400.55000.5500294,366
08 Dec 20230.54900.55600.54500.55600.5560117,173
07 Dec 20230.54900.55700.54100.54200.5420241,453
06 Dec 20230.54300.54800.54200.54640.5464541,576
05 Dec 20230.53800.54500.53700.54500.5450110,214
04 Dec 20230.53400.54500.53500.54100.5410105,542
01 Dec 20230.53300.53600.52900.53500.5350167,319
30 Nov 20230.53300.53600.52800.53100.531076,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...