Milan - Delayed Quote
EUR
Ferretti S.p.A. (YACHT.MI)
2.5460
+0.0240
(+0.95%)
At close: November 6 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.5220
2.6000
2.5060
2.5460
2.5460
206,417
Nov 5, 2026
2.5700
2.6680
2.5000
2.5220
2.5220
561,198
Nov 4, 2026
2.5680
2.6080
2.5560
2.5840
2.5840
202,635
Nov 3, 2026
2.5700
2.6280
2.5340
2.5340
2.5340
154,002
Nov 2, 2026
2.5700
2.6400
2.5680
2.6000
2.6000
165,794
Oct 30, 2026
2.5780
2.6140
2.5480
2.5840
2.5840
140,127
Oct 29, 2026
2.6000
2.6400
2.5580
2.5580
2.5580
208,216
Oct 28, 2026
2.5580
2.6360
2.5580
2.5860
2.5860
173,660
Oct 27, 2026
2.5100
2.6380
2.4020
2.6020
2.6020
586,598
Oct 26, 2026
2.6420
2.6880
2.6400
2.6560
2.6560
116,759
Oct 23, 2026
2.6500
2.6940
2.6400
2.6420
2.6420
104,369
Oct 22, 2026
2.7100
2.7100
2.6500
2.6780
2.6780
62,566
Oct 21, 2026
2.6500
2.6920
2.6400
2.6900
2.6900
182,992
Oct 20, 2026
2.6000
2.6640
2.5920
2.6500
2.6500
115,099
Oct 19, 2026
2.6720
2.6720
2.6060
2.6200
2.6200
133,109
Oct 16, 2026
2.6120
2.6900
2.6120
2.6720
2.6720
160,559
Oct 15, 2026
2.7180
2.7600
2.5840
2.6500
2.6500
1,759,564
Oct 14, 2026
2.6900
2.7480
2.6600
2.6720
2.6720
187,258
Oct 13, 2026
2.7500
2.8000
2.7000
2.7000
2.7000
292,889
Oct 12, 2026
2.6200
2.7600
2.6200
2.7300
2.7300
252,471
Oct 9, 2026
2.7300
2.7300
2.6440
2.7000
2.7000
139,481
Oct 8, 2026
2.6900
2.7000
2.6100
2.6500
2.6500
371,243
Oct 7, 2026
2.7100
2.7100
2.6100
2.6140
2.6140
383,969
Oct 6, 2026
2.6600
2.7460
2.6560
2.7120
2.7120
135,089
Oct 5, 2026
2.6300
2.6980
2.6240
2.6600
2.6600
154,805
Oct 2, 2026
2.6500
2.7160
2.6100
2.6100
2.6100
264,988
Oct 1, 2026
2.7800
2.7800
2.6700
2.6700
2.6700
260,583
Sep 30, 2026
2.7840
2.8060
2.7300
2.7300
2.7300
176,965
Sep 29, 2026
2.8300
2.8620
2.7880
2.7880
2.7880
151,872
Sep 28, 2026
2.8660
2.8800
2.8200
2.8300
2.8300
95,473
Sep 25, 2026
2.8920
2.8920
2.8520
2.8560
2.8560
75,442
Sep 24, 2026
2.8980
2.9160
2.8700
2.8700
2.8700
133,012
Sep 23, 2026
2.8980
2.9200
2.8800
2.8840
2.8840
140,996
Sep 22, 2026
2.9120
2.9200
2.8740
2.8840
2.8840
84,780
Sep 21, 2026
2.8980
2.9300
2.8860
2.8980
2.8980
105,376
Sep 18, 2026
2.8580
2.9600
2.8580
2.8600
2.8600
353,645
Sep 17, 2026
2.9340
2.9840
2.8520
2.8520
2.8520
185,983
Sep 16, 2026
2.9640
2.9740
2.9220
2.9220
2.9220
137,307
Sep 15, 2026
2.9640
3.0120
2.9200
2.9400
2.9400
188,578
Sep 14, 2026
2.9380
2.9800
2.8580
2.9760
2.9760
262,903
Sep 11, 2026
2.8900
2.9700
2.8900
2.9360
2.9360
194,877
Sep 10, 2026
2.9400
2.9400
2.8800
2.8920
2.8920
99,624
Sep 9, 2026
3.0200
3.0200
2.9080
2.9260
2.9260
124,066
Sep 8, 2026
2.9400
2.9560
2.9200
2.9360
2.9360
104,051
Sep 7, 2026
2.9560
2.9560
2.9200
2.9280
2.9280
105,606
Sep 4, 2026
2.8920
2.9780
2.8920
2.9500
2.9500
126,055
Sep 3, 2026
3.0220
3.0680
2.8940
2.9020
2.9020
342,433
Sep 2, 2026
3.0700
3.1100
3.0140
3.0220
3.0220
221,222
Sep 1, 2026
3.1200
3.1200
3.0560
3.0780
3.0780
108,981
Aug 31, 2026
3.0820
3.1140
3.0640
3.1140
3.1140
1,504,174
Aug 28, 2026
3.1180
3.1180
3.0540
3.0820
3.0820
96,340
Aug 27, 2026
3.0420
3.1140
3.0420
3.0740
3.0740
166,821
Aug 26, 2026
3.0740
3.1000
3.0460
3.0540
3.0540
148,636
Aug 25, 2026
3.0500
3.0800
3.0320
3.0620
3.0620
98,195
Aug 24, 2026
3.0580
3.1080
3.0500
3.0680
3.0680
127,066
Aug 21, 2026
3.0300
3.1000
3.0300
3.0680
3.0680
163,879
Aug 20, 2026
3.0880
3.0980
3.0360
3.0400
3.0400
109,309
Aug 19, 2026
2.9920
3.0700
2.9900
3.0700
3.0700
253,712
Aug 18, 2026
2.9860
3.0100
2.9720
3.0040
3.0040
106,925
Aug 17, 2026
3.0020
3.0220
2.9860
3.0000
3.0000
87,906
Aug 14, 2026
2.9520
3.0480
2.9500
3.0020
3.0020
319,140
Aug 13, 2026
2.9860
3.0180
2.9500
2.9500
2.9500
153,794
Aug 12, 2026
3.0300
3.0300
2.9900
3.0000
3.0000
115,130
Aug 11, 2026
2.9980
3.0420
2.9760
3.0260
3.0260
118,724
Aug 10, 2026
2.9860
3.0200
2.9720
3.0180
3.0180
313,173
Aug 7, 2026
2.9180
2.9860
2.9080
2.9860
2.9860
279,844
Aug 6, 2026
2.8700
2.9240
2.8700
2.9100
2.9100
239,193
Aug 5, 2026
2.8000
2.9280
2.7900
2.8900
2.8900
442,479
Aug 4, 2026
2.8700
2.8720
2.7720
2.8440
2.8440
581,358
Aug 3, 2026
2.9120
2.9140
2.8460
2.8720
2.8720
285,153
Jul 31, 2026
2.9600
3.0060
2.7340
2.8900
2.8900
1,276,941
Jul 30, 2026
2.9140
3.0200
2.9020
2.9620
2.9620
676,064
Jul 29, 2026
2.8820
2.9160
2.8800
2.8900
2.8900
184,737
Jul 28, 2026
2.9100
2.9160
2.8700
2.8800
2.8800
238,304
Jul 27, 2026
2.8940
2.9120
2.8800
2.9000
2.9000
178,086
Jul 24, 2026
2.8500
2.8960
2.8500
2.8840
2.8840
124,552
Jul 23, 2026
2.9360
2.9360
2.8500
2.8600
2.8600
411,290
Jul 22, 2026
2.9000
2.9200
2.8700
2.9200
2.9200
434,941
Jul 21, 2026
2.9440
2.9500
2.8500
2.8820
2.8820
511,367
Jul 20, 2026
2.9340
2.9800
2.9140
2.9440
2.9440
118,085
Jul 17, 2026
2.9800
2.9800
2.9500
2.9500
2.9500
64,568
Jul 16, 2026
3.0180
3.0180
2.9660
2.9800
2.9800
123,625
Jul 15, 2026
2.9760
3.0080
2.9420
3.0080
3.0080
178,422
Jul 14, 2026
2.9520
2.9700
2.9200
2.9700
2.9700
131,640
Jul 13, 2026
2.9440
2.9900
2.9320
2.9640
2.9640
221,864
Jul 10, 2026
2.9780
2.9780
2.9340
2.9400
2.9400
145,835
Jul 9, 2026
2.9160
2.9800
2.9160
2.9540
2.9540
162,108
Jul 8, 2026
2.9800
2.9820
2.8920
2.9100
2.9100
457,516
Jul 7, 2026
2.9960
3.0200
2.9800
2.9800
2.9800
140,954
Jul 6, 2026
3.0060
3.0500
2.9880
3.0000
3.0000
134,299
Jul 3, 2026
3.0160
3.0420
3.0060
3.0060
3.0060
141,505
Jul 2, 2026
3.0260
3.0300
2.9960
2.9960
2.9960
187,286
Jul 1, 2026
2.9600
3.0520
2.9600
3.0300
3.0300
147,062
Jun 30, 2026
3.0120
3.0240
2.9740
2.9780
2.9780
168,683
Jun 29, 2026
2.9600
3.0380
2.9560
2.9960
2.9960
269,961
Jun 26, 2026
2.9600
2.9760
2.9300
2.9520
2.9520
105,462
Jun 25, 2026
2.9400
2.9920
2.9400
2.9460
2.9460
255,637
Jun 24, 2026
3.0000
3.0060
2.9300
2.9380
2.9380
280,199
Jun 23, 2026
3.0100
3.0380
2.9800
2.9800
2.9800
213,668
Jun 22, 2026
3.1040
3.1040
3.0000
3.0060
3.0060
190,793
Jun 19, 2026
3.1360
3.1400
3.0900
3.0900
3.0900
296,945
Jun 18, 2026
3.1460
3.1880
3.0960
3.1220
3.1220
265,010
Jun 17, 2026
3.1460
3.1900
3.1020
3.1280
3.1280
352,748
Jun 16, 2026
3.1220
3.2060
3.1160
3.1240
3.1240
413,119
Jun 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
3.1100
3.2580
3.0960
3.1120
3.1120
762,887
Jun 12, 2026
3.1400
3.1800
3.1200
3.1420
3.0320
527,413
Jun 11, 2026
3.0680
3.1360
3.0680
3.0900
2.9818
331,612
Jun 10, 2026
3.0400
3.0900
3.0200
3.0900
2.9818
275,340
Jun 9, 2026
3.0880
3.1000
3.0300
3.0520
2.9452
247,341
Jun 8, 2026
3.0220
3.1240
3.0140
3.0720
2.9645
441,890
Jun 5, 2026
3.0040
3.0900
3.0040
3.0460
2.9394
322,181
Jun 4, 2026
3.0300
3.0880
3.0000
3.0120
2.9066
331,632
Jun 3, 2026
3.0220
3.0300
2.9740
3.0300
2.9239
418,362
Jun 2, 2026
3.0380
3.0460
2.9900
3.0100
2.9046
247,435
Jun 1, 2026
3.0800
3.1140
2.9980
3.0000
2.8950
350,318
May 29, 2026
3.0220
3.0700
3.0080
3.0680
2.9606
395,219
May 28, 2026
3.0480
3.0660
2.9820
3.0040
2.8988
451,219
May 27, 2026
2.9860
3.0700
2.9860
3.0320
2.9259
488,156
May 26, 2026
3.0060
3.0400
2.9640
2.9920
2.8873
276,093
May 25, 2026
3.0400
3.0680
2.9700
2.9920
2.8873
344,280
May 22, 2026
3.0900
3.0900
3.0200
3.0300
2.9239
277,323
May 21, 2026
3.1340
3.1340
3.0340
3.0380
2.9316
392,071
May 20, 2026
3.0800
3.1340
3.0400
3.1140
3.0050
731,505
May 19, 2026
3.2380
3.3000
2.9720
3.0760
2.9683
1,261,072
May 18, 2026
3.1800
3.2400
3.0300
3.2400
3.1266
901,772
May 15, 2026
3.4900
3.4900
3.1600
3.1640
3.0532
1,393,390
May 14, 2026
3.7300
3.8000
3.5000
3.5000
3.3775
1,029,680
May 13, 2026
3.7600
3.8420
3.6860
3.7280
3.5975
506,591
May 12, 2026
3.7100
3.7540
3.6500
3.7300
3.5994
324,914
May 11, 2026
3.7000
3.7300
3.6500
3.7020
3.5724
453,682
May 8, 2026
3.6500
3.6740
3.6220
3.6720
3.5434
270,468
May 7, 2026
3.6620
3.6740
3.5920
3.6620
3.5338
289,206
May 6, 2026
3.7580
3.7900
3.5680
3.6780
3.5492
709,664
May 5, 2026
3.9560
3.9900
3.7500
3.7560
3.6245
391,187
May 4, 2026
3.9700
4.0340
3.9340
3.9560
3.8175
260,858
Apr 30, 2026
4.1600
4.2640
3.9400
3.9700
3.8310
1,593,696
Apr 29, 2026
4.1540
4.3880
4.1220
4.2080
4.0607
2,392,601
Apr 28, 2026
4.0100
4.2020
3.9640
4.1560
4.0105
1,196,797
Apr 27, 2026
3.9040
4.1060
3.7360
4.0320
3.8908
1,507,591
Apr 24, 2026
4.0240
4.0440
3.9820
3.9840
3.8445
272,001
Apr 23, 2026
4.0860
4.1100
4.0200
4.0420
3.9005
358,874
Apr 22, 2026
4.0600
4.1640
4.0320
4.0620
3.9198
766,317
Apr 21, 2026
4.1000
4.1920
4.0900
4.1000
3.9565
670,697
Apr 20, 2026
4.1000
4.2020
4.0880
4.1000
3.9565
460,615
Apr 17, 2026
4.2000
4.2340
4.1220
4.1380
3.9931
479,832
Apr 16, 2026
4.0100
4.2200
4.0100
4.2080
4.0607
778,606
Apr 15, 2026
4.0600
4.1220
4.0020
4.0140
3.8735
586,637
Apr 14, 2026
4.1400
4.1400
4.0180
4.0180
3.8773
376,226
Apr 13, 2026
4.0880
4.1360
3.9540
4.1020
3.9584
953,322
Apr 10, 2026
3.9980
4.0920
3.9980
4.0260
3.8851
1,129,384
Apr 9, 2026
3.9200
4.0340
3.8740
4.0080
3.8677
1,120,760
Apr 8, 2026
3.9840
4.0980
3.9180
3.9280
3.7905
1,049,557
Apr 7, 2026
4.1140
4.1140
3.9020
3.9460
3.8079
843,575
Apr 2, 2026
4.1000
4.1640
4.0220
4.1000
3.9565
831,476
Apr 1, 2026
4.0500
4.1620
4.0220
4.1000
3.9565
1,691,620
Mar 31, 2026
3.9660
4.0300
3.9420
3.9900
3.8503
1,196,266
Mar 30, 2026
3.7820
3.9900
3.7580
3.9900
3.8503
1,267,355
Mar 27, 2026
3.8400
3.9200
3.8000
3.8160
3.6824
746,814
Mar 26, 2026
3.8480
3.8480
3.7780
3.7900
3.6573
324,668
Mar 25, 2026
3.8060
3.8580
3.7740
3.7980
3.6650
478,158
Mar 24, 2026
3.8600
3.8800
3.7280
3.7840
3.6515
558,572
Mar 23, 2026
3.6360
3.8540
3.6000
3.8120
3.6785
1,025,254
Mar 20, 2026
3.7960
3.7960
3.6560
3.6620
3.5338
531,564
Mar 19, 2026
3.6500
3.8020
3.5560
3.6920
3.5627
1,811,816
Mar 18, 2026
3.5700
3.7200
3.5700
3.6500
3.5222
299,866
Mar 17, 2026
3.6880
3.6880
3.5800
3.6080
3.4817
979,921
Mar 16, 2026
3.6860
3.6860
3.5920
3.6600
3.5319
398,923
Mar 13, 2026
3.7800
3.7800
3.6460
3.6940
3.5647
362,742
Mar 12, 2026
3.6920
3.7760
3.6620
3.7180
3.5878
490,735
Mar 11, 2026
3.8140
3.8140
3.7180
3.7560
3.6245
246,605
Mar 10, 2026
3.6200
3.7740
3.6200
3.7560
3.6245
375,062
Mar 9, 2026
3.6500
3.6900
3.6200
3.6500
3.5222
326,024
Mar 6, 2026
3.6820
3.7480
3.6820
3.7120
3.5820
301,596
Mar 5, 2026
3.7380
3.7720
3.6720
3.6720
3.5434
309,978
Mar 4, 2026
3.6580
3.7580
3.6580
3.7000
3.5705
576,628
Mar 3, 2026
3.7360
3.7620
3.6120
3.7000
3.5705
999,776
Mar 2, 2026
3.8000
3.8220
3.7440
3.7880
3.6554
715,997
Feb 27, 2026
3.9400
4.0800
3.8780
3.8780
3.7422
2,222,545
Feb 26, 2026
3.9800
4.0320
3.8940
3.9920
3.8522
1,041,824
Feb 25, 2026
3.9500
3.9900
3.8820
3.9900
3.8503
1,113,786
Feb 24, 2026
3.8800
4.0900
3.7820
3.8820
3.7461
1,570,941
Feb 23, 2026
3.8200
3.8800
3.7540
3.8620
3.7268
647,157
Feb 20, 2026
3.8480
3.9020
3.7620
3.7720
3.6399
582,108
Feb 19, 2026
3.8880
3.8980
3.8340
3.8600
3.7249
420,889
Feb 18, 2026
3.8700
3.8840
3.8080
3.8760
3.7403
313,983
Feb 17, 2026
3.9200
3.9200
3.7520
3.8440
3.7094
1,342,608
Feb 16, 2026
3.7900
3.9020
3.7900
3.9020
3.7654
925,049
Feb 13, 2026
3.6820
3.8280
3.6560
3.8280
3.6940
962,289
Feb 12, 2026
3.7900
3.8360
3.6820
3.6820
3.5531
789,838
Feb 11, 2026
3.7320
3.8020
3.6900
3.7640
3.6322
884,313
Feb 10, 2026
3.8000
3.8000
3.7480
3.7560
3.6245
512,375
Feb 9, 2026
3.7500
3.8180
3.6880
3.7900
3.6573
665,436
Feb 6, 2026
3.6300
3.7720
3.5740
3.7720
3.6399
859,254
Feb 5, 2026
3.5880
3.6500
3.5860
3.6500
3.5222
322,833
Feb 4, 2026
3.6640
3.6640
3.5840
3.6120
3.4855
304,512
Feb 3, 2026
3.5960
3.6940
3.5600
3.6460
3.5184
668,213
Feb 2, 2026
3.6000
3.6300
3.5520
3.5620
3.4373
280,016
Jan 30, 2026
3.5960
3.6600
3.5600
3.5920
3.4662
578,702
Jan 29, 2026
3.6200
3.6600
3.5740
3.6100
3.4836
415,152
Jan 28, 2026
3.6820
3.7280
3.6200
3.6600
3.5319
593,649
Jan 27, 2026
3.6480
3.7720
3.5640
3.7000
3.5705
1,504,081
Jan 26, 2026
3.8500
3.8560
3.5920
3.6280
3.5010
1,699,796
Jan 23, 2026
3.8420
3.8760
3.7700
3.8560
3.7210
1,130,752
Jan 22, 2026
3.8880
3.9500
3.8140
3.8420
3.7075
1,616,780
Jan 21, 2026
3.7800
3.8900
3.7440
3.8280
3.6940
2,586,662
Jan 20, 2026
3.6140
3.7760
3.4840
3.7040
3.5743
2,309,391
Jan 19, 2026
3.6700
3.6980
3.6020
3.6200
3.4933
2,117,311
Jan 16, 2026
3.6340
3.7200
3.5800
3.6420
3.5145
2,353,814
Jan 15, 2026
3.4200
3.6200
3.4000
3.6200
3.4933
1,551,509
Jan 14, 2026
3.6000
3.6340
3.4620
3.4720
3.3504
1,651,309
Jan 13, 2026
3.5280
3.6420
3.5160
3.6280
3.5010
2,177,348
Jan 12, 2026
3.3800
3.5820
3.3300
3.5140
3.3910
2,940,660
Jan 9, 2026
3.2600
3.3700
3.2600
3.3640
3.2462
1,327,056
Jan 8, 2026
3.1500
3.2800
3.1480
3.2800
3.1652
1,583,964
Jan 7, 2026
3.1520
3.2600
3.1220
3.1660
3.0552
2,157,277
Jan 6, 2026
3.0740
3.1500
3.0620
3.1500
3.0397
439,342
Jan 5, 2026
3.0160
3.0820
3.0160
3.0820
2.9741
477,461
Jan 2, 2026
3.0540
3.0660
3.0140
3.0500
2.9432
1,077,874
Dec 30, 2025
3.0160
3.0800
3.0160
3.0740
2.9664
495,154
Dec 29, 2025
2.9760
3.0500
2.9760
3.0400
2.9336
398,435
Dec 23, 2025
2.9740
3.0240
2.9740
3.0000
2.8950
573,178
Dec 22, 2025
3.0100
3.0160
2.9640
2.9880
2.8834
751,601
Dec 19, 2025
2.9940
3.0300
2.9740
3.0160
2.9104
786,567
Dec 18, 2025
2.9140
3.0000
2.9140
3.0000
2.8950
604,915
Dec 17, 2025
2.9100
2.9520
2.9100
2.9440
2.8409
393,655
Dec 16, 2025
2.9380
2.9600
2.9260
2.9440
2.8409
366,541
Dec 15, 2025
2.9320
3.0000
2.9120
2.9380
2.8351
515,308
Dec 12, 2025
2.9000
3.0020
2.8980
2.9680
2.8641
1,345,019
Dec 11, 2025
2.8300
2.8960
2.8300
2.8940
2.7927
432,575
Dec 10, 2025
2.8860
2.8860
2.8340
2.8640
2.7637
306,400
Dec 9, 2025
2.8680
2.8980
2.8420
2.8520
2.7522
411,193
Dec 8, 2025
2.8700
2.8760
2.8520
2.8680
2.7676
223,683
Dec 5, 2025
2.8680
2.8980
2.8460
2.8620
2.7618
304,765
Dec 4, 2025
2.8900
2.8900
2.8280
2.8520
2.7522
359,802
Dec 3, 2025
2.8920
2.8980
2.8340
2.8540
2.7541
286,546
Dec 2, 2025
2.8420
2.8940
2.8420
2.8900
2.7888
783,560
Dec 1, 2025
2.8600
2.8860
2.8200
2.8860
2.7850
677,499
Nov 28, 2025
2.8380
2.8600
2.8240
2.8580
2.7579
349,705
Nov 27, 2025
2.8060
2.8360
2.7900
2.8340
2.7348
376,994
Nov 26, 2025
2.7900
2.8080
2.7640
2.7900
2.6923
296,863
Nov 25, 2025
2.7640
2.7920
2.6900
2.7920
2.6943
515,590
Nov 24, 2025
2.7360
2.7740
2.7100
2.7660
2.6692
518,980
Nov 21, 2025
2.6680
2.7060
2.6640
2.7000
2.6055
618,608
Nov 20, 2025
2.6780
2.7060
2.6660
2.6720
2.5785
197,223
Nov 19, 2025
2.6720
2.6840
2.6520
2.6780
2.5842
408,044
Nov 18, 2025
2.6900
2.6900
2.6560
2.6660
2.5727
347,103
Nov 17, 2025
2.7000
2.7140
2.6720
2.6960
2.6016
372,276
Nov 14, 2025
2.7000
2.7080
2.6460
2.7000
2.6055
608,279
Nov 13, 2025
2.7260
2.7500
2.7020
2.7140
2.6190
397,122
Nov 12, 2025
2.7180
2.7320
2.6920
2.7040
2.6093
516,384
Nov 11, 2025
2.6900
2.7240
2.6800
2.6940
2.5997
434,813
Nov 10, 2025
2.7320
2.7540
2.6740
2.6740
2.5804
717,494
Nov 7, 2025
2.7300
2.7420
2.6960
2.7320
2.6364
412,886
Nov 6, 2025
2.8400
2.8400
2.7120
2.7120
2.6171
365,824
