UK markets closed

Salini Impregilo S.p.A. (IPJ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2060-0.0220 (-0.99%)
As of 03:29PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.23002.23002.20602.20602.20602,021
20 May 20242.27402.27402.22802.22802.2280-
20 May 20240.071 Dividend
17 May 20242.25802.25802.22202.24402.1730-
16 May 20242.26802.27002.26002.26002.1885-
15 May 20242.29002.29002.25402.25402.1827-
14 May 20242.28002.29402.26602.29402.2214-
13 May 20242.26802.47002.25802.47002.39182,021
10 May 20242.27802.29002.24202.29002.2175-
09 May 20242.29602.29602.24602.24602.1749-
08 May 20242.25602.28202.24802.28202.2098-
07 May 20242.24002.24202.23402.24202.1711-
06 May 20242.21002.23402.20202.23402.1633-
03 May 20242.19002.22402.19002.22202.1517-
02 May 20242.24402.25402.22002.22002.1498-
30 Apr 20242.49602.49602.25602.25602.18464,500
29 Apr 20242.16402.25002.16402.25002.1788-
26 Apr 20242.05802.14202.04202.14202.0742-
25 Apr 20242.07802.08202.05002.05001.9851-
24 Apr 20242.11002.11002.06602.08402.0181-
23 Apr 20242.07202.08002.06402.08002.0142-
22 Apr 20242.13402.13402.06802.07002.0045-
19 Apr 20242.16002.16002.11402.14002.0723-
18 Apr 20242.14402.14402.12402.12402.0568-
17 Apr 20242.13002.15402.12602.15402.0858-
16 Apr 20242.17202.17202.13002.13802.0704-
15 Apr 20242.16802.19002.15402.19002.1207-
12 Apr 20242.14602.16602.14602.15002.0820-
11 Apr 20242.17802.19202.16602.16602.0975-
10 Apr 20242.30002.30002.14802.14802.08002,500
09 Apr 20242.16602.16602.15802.16602.0975-
08 Apr 20242.13402.17002.11802.17002.1013900
05 Apr 20242.12202.12202.11202.11202.0452-
04 Apr 20242.10002.28002.10002.22002.1498714
03 Apr 20242.09402.10802.08002.09002.0239-
02 Apr 20242.13002.13602.11002.11002.0432-
28 Mar 20242.13402.15002.13402.13402.0665-
27 Mar 20242.25002.25002.12802.12802.06073,000
26 Mar 20242.20402.21602.20402.21602.1459-
25 Mar 20242.24202.24202.20802.20802.1381-
22 Mar 20242.17802.32002.17802.22802.15757,072
21 Mar 20242.48602.48602.36202.36202.2873414
20 Mar 20242.37802.39802.37002.39802.3221-
19 Mar 20242.36202.37802.36202.36602.2911-
18 Mar 20242.33002.33602.32802.33002.2563-
15 Mar 20242.42402.42402.25202.25202.1807-
14 Mar 20242.37202.41602.35002.41002.3337-
13 Mar 20242.36402.36402.30802.32402.2505-
12 Mar 20242.34202.43202.30602.32602.25245,750
11 Mar 20242.33002.34202.30602.30602.2330-
08 Mar 20242.25002.32602.24802.32602.2524800
07 Mar 20242.17802.22602.17802.20202.1323152
06 Mar 20242.17002.18802.13602.18802.1188-
05 Mar 20241.92002.17601.92002.17602.107216
04 Mar 20241.97001.97001.94701.94701.8854-
01 Mar 20241.93601.97701.93601.94701.8854-
29 Feb 20241.87001.92701.85701.92701.8660-
28 Feb 20241.83101.88201.82401.86601.8070-
27 Feb 20241.82501.82501.80601.80901.7518-
26 Feb 20241.84801.84801.81701.81701.7595-
23 Feb 20241.86201.86201.83701.83701.7789-
22 Feb 20241.88901.88901.86001.86701.8079-
21 Feb 20241.86901.86901.85401.85401.7953-
20 Feb 20241.88301.88301.85701.85701.7982-
19 Feb 20241.87901.87901.85301.86101.8021-
16 Feb 20241.88701.90201.87201.87201.8128-
15 Feb 20241.88001.88001.85501.85501.7963-
14 Feb 20241.85201.86201.85201.86201.8031-
13 Feb 20241.83901.86001.82101.86001.8011-
12 Feb 20241.83201.83701.83101.83401.7760-
09 Feb 20241.80001.80001.80001.80001.7430-
08 Feb 20241.87101.87101.85601.85601.7973-
07 Feb 20241.87001.87101.86101.86901.8099-
06 Feb 20241.87101.87101.86101.86101.8021-
05 Feb 20241.88001.88001.86401.86401.8050-
02 Feb 20241.90201.90201.87501.87501.8157-
01 Feb 20241.91201.91201.90601.91001.8496-
31 Jan 20241.91801.91801.91601.91601.8554-
30 Jan 20241.91401.91401.91401.91401.8534-
29 Jan 20241.94301.94301.94301.94301.8815-
26 Jan 20241.95801.95801.95801.95801.8960-
25 Jan 20241.96801.96801.96801.96801.9057-
24 Jan 20241.97001.97001.97001.97001.9077-
23 Jan 20241.96002.03601.96002.03601.97161
22 Jan 20241.91501.91501.91501.91501.8544-
19 Jan 20241.88601.88601.88601.88601.8263-
18 Jan 20241.92901.92901.92901.92901.8680-
17 Jan 20241.85001.85001.85001.85001.7915-
16 Jan 20241.79001.79001.79001.79001.7334-
15 Jan 20241.79901.79901.79901.79901.7421-
12 Jan 20241.79901.79901.79901.79901.7421-
11 Jan 20241.82101.82101.82101.82101.7634-
10 Jan 20241.81301.81301.81301.81301.7556-
09 Jan 20241.82901.82901.82901.82901.7711-
08 Jan 20241.80001.80001.80001.80001.7430-
05 Jan 20241.77801.77801.77801.77801.7217-
04 Jan 20241.78701.78701.78701.78701.7305-
03 Jan 20241.80701.84801.80701.84801.789534
02 Jan 20241.78301.78301.78301.78301.7266-
29 Dec 20231.78301.78301.78301.78301.7266-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...