Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trevi Finanziar (0G91) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 0.51425 0.51425 0.4335 0.4335 52,300
30th Oct 2025 (Thu) 0.521 0.538 0.4785 0.53 6,706
29th Oct 2025 (Wed) 0.535 0.535 0.52 0.52 0
28th Oct 2025 (Tue) 0.534 0.534 0.52 0.529 40
27th Oct 2025 (Mon) 0.555 0.584 0.534 0.534 2,382
24th Oct 2025 (Fri) 0.51 0.547 0.495 0.539 63,793
23rd Oct 2025 (Thu) 0.50225 0.50225 0.501 0.50125 0
22nd Oct 2025 (Wed) 0.49125 0.51425 0.4765 0.49725 7,183
21st Oct 2025 (Tue) 0.492 0.492 0.486 0.486 0
20th Oct 2025 (Mon) 0.491 0.491 0.48925 0.48925 0
17th Oct 2025 (Fri) 0.494 0.494 0.482 0.482 5,330
16th Oct 2025 (Thu) 0.50825 0.50825 0.4935 0.504 3,250
15th Oct 2025 (Wed) 0.52 0.524 0.50625 0.50625 0
14th Oct 2025 (Tue) 0.51025 0.516 0.49625 0.516 0
13th Oct 2025 (Mon) 0.518 0.526 0.503 0.516 0
10th Oct 2025 (Fri) 0.552 0.562 0.516 0.516 0
9th Oct 2025 (Thu) 0.541 0.555 0.528 0.547 0
8th Oct 2025 (Wed) 0.541 0.541 0.526 0.537 0
7th Oct 2025 (Tue) 0.546 0.547 0.531 0.536 0
6th Oct 2025 (Mon) 0.551 0.551 0.536 0.547 0
3rd Oct 2025 (Fri) 0.544 0.563 0.543 0.547 0
2nd Oct 2025 (Thu) 0.531 0.549 0.531 0.541 0
1st Oct 2025 (Wed) 0.537 0.54 0.537 0.539 0
30th Sep 2025 (Tue) 0.547 0.553 0.539 0.543 0
29th Sep 2025 (Mon) 0.537 0.553 0.522 0.544 0
26th Sep 2025 (Fri) 0.572 0.572 0.524 0.543 200
25th Sep 2025 (Thu) 0.589 0.591 0.565 0.565 0
24th Sep 2025 (Wed) 0.552 0.585 0.552 0.585 7,556
23rd Sep 2025 (Tue) 0.529 0.558 0.529 0.558 0
22nd Sep 2025 (Mon) 0.49525 0.527 0.49525 0.527 12,500
19th Sep 2025 (Fri) 0.496 0.533 0.496 0.49825 10,000
18th Sep 2025 (Thu) 0.49525 0.49625 0.4805 0.49625 0
17th Sep 2025 (Wed) 0.497 0.49725 0.482 0.48725 0
16th Sep 2025 (Tue) 0.49825 0.49925 0.4835 0.49925 0
15th Sep 2025 (Mon) 0.51 0.528 0.50025 0.50025 0
12th Sep 2025 (Fri) 0.51425 0.518 0.49925 0.518 0
11th Sep 2025 (Thu) 0.482 0.51 0.4805 0.51 0
10th Sep 2025 (Wed) 0.4835 0.48525 0.4685 0.476 2,072
9th Sep 2025 (Tue) 0.484 0.484 0.469 0.484 0
8th Sep 2025 (Mon) 0.4575 0.48925 0.4425 0.48925 0
5th Sep 2025 (Fri) 0.455 0.4555 0.44 0.4555 0
4th Sep 2025 (Thu) 0.4465 0.466 0.4315 0.4565 0
3rd Sep 2025 (Wed) 0.4735 0.481 0.445 0.445 20,000
2nd Sep 2025 (Tue) 0.50125 0.50125 0.4755 0.4755 5,516
FTSE 100 Latest
Value9,717.25
Change-42.81