0NNC.L - Zignago Vetro S.p.A.
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 15.92 | 15.92 | 15.86 | 15.86 | 15.86 | 473 |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 15.76 | 15.86 | 15.76 | 15.86 | 15.86 | 3,008 |
| 02 Jun 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 453 |
| 01 Jun 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 124 |
| 31 May 2023 | 15.38 | 15.48 | 15.38 | 15.48 | 15.48 | 351 |
| 30 May 2023 | 15.72 | 15.72 | 15.68 | 15.68 | 15.68 | 22,248 |
| 26 May 2023 | 15.76 | 15.78 | 15.70 | 15.73 | 15.73 | 2,188 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 16.46 | 16.46 | 16.42 | 16.42 | 16.42 | 558 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 310 |
| 17 May 2023 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | 348 |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | 16.06 | 16.06 | 15.96 | 16.05 | 16.05 | 9,510 |
| 15 May 2023 | 0.6 Dividend | |||||
| 12 May 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.21 | 5,098 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.61 | 159 |
| 21 Apr 2023 | 17.06 | 17.26 | 17.06 | 17.26 | 16.64 | 78 |
| 20 Apr 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.72 | 52 |
| 19 Apr 2023 | 18.12 | 18.14 | 17.94 | 18.10 | 17.45 | 2,860 |
| 18 Apr 2023 | 18.32 | 18.32 | 17.98 | 18.06 | 17.42 | 2,033 |
| 17 Apr 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 17.63 | 290 |
| 14 Apr 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 17.67 | 1,438 |
| 13 Apr 2023 | 18.46 | 18.52 | 18.44 | 18.52 | 17.86 | 1,655 |
| 12 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | 284 |
| 11 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.84 | 336 |
| 06 Apr 2023 | 18.32 | 18.50 | 18.32 | 18.50 | 17.84 | 278 |
| 05 Apr 2023 | 18.66 | 18.80 | 18.54 | 18.78 | 18.11 | 2,305 |
| 04 Apr 2023 | 18.52 | 18.52 | 18.50 | 18.50 | 17.84 | 348 |
| 03 Apr 2023 | 18.42 | 18.46 | 18.42 | 18.46 | 17.80 | 544 |
| 31 Mar 2023 | 17.82 | 18.04 | 17.66 | 18.04 | 17.40 | 1,414 |
| 30 Mar 2023 | 17.56 | 17.78 | 17.56 | 17.78 | 17.15 | 609 |
| 29 Mar 2023 | 17.44 | 17.48 | 17.44 | 17.48 | 16.86 | 328 |
| 28 Mar 2023 | 17.33 | 17.38 | 17.33 | 17.38 | 16.76 | 745 |
| 27 Mar 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 2 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 17.58 | 17.62 | 17.58 | 17.60 | 16.97 | 1,942 |
| 22 Mar 2023 | 17.46 | 17.46 | 17.44 | 17.44 | 16.82 | 274 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 16.58 | 17.60 | 16.58 | 17.60 | 16.97 | 844 |
| 17 Mar 2023 | 17.50 | 17.50 | 16.98 | 17.00 | 16.39 | 404 |
| 16 Mar 2023 | 17.04 | 17.38 | 16.98 | 17.38 | 16.76 | 4,216 |
| 15 Mar 2023 | 16.82 | 16.92 | 16.78 | 16.86 | 16.26 | 1,897 |
| 14 Mar 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.68 | 1,852 |
| 13 Mar 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.20 | 470 |
| 10 Mar 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 16.80 | 174 |
| 09 Mar 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 16.84 | 940 |
| 08 Mar 2023 | 17.72 | 17.72 | 17.44 | 17.44 | 16.82 | 1,569 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 17.76 | 17.90 | 17.76 | 17.90 | 17.26 | 915 |
| 03 Mar 2023 | 17.68 | 17.74 | 17.68 | 17.74 | 17.11 | 199 |
| 02 Mar 2023 | 17.66 | 17.74 | 17.66 | 17.74 | 17.11 | 1,434 |
| 01 Mar 2023 | 17.92 | 17.94 | 17.48 | 17.48 | 16.86 | 383 |
| 28 Feb 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.09 | 120 |
| 27 Feb 2023 | 17.78 | 17.88 | 17.78 | 17.88 | 17.24 | 1,066 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | 17.56 | 17.56 | 17.54 | 17.54 | 16.91 | 932 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 17.18 | 17.20 | 17.18 | 17.20 | 16.59 | 892 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.55 | 292 |
| 14 Feb 2023 | 16.58 | 17.00 | 16.58 | 16.98 | 16.37 | 2,407 |
| 13 Feb 2023 | 16.22 | 16.22 | 16.18 | 16.22 | 15.64 | 571 |
| 10 Feb 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.35 | 108 |
| 09 Feb 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 15.45 | 892 |
| 08 Feb 2023 | 15.90 | 16.06 | 15.90 | 15.98 | 15.41 | 2,675 |
| 07 Feb 2023 | 16.00 | 16.00 | 15.88 | 15.88 | 15.31 | 530 |
| 06 Feb 2023 | 15.86 | 16.34 | 15.86 | 16.34 | 15.76 | 916 |
| 03 Feb 2023 | 15.86 | 15.88 | 15.86 | 15.88 | 15.31 | 474 |
| 02 Feb 2023 | 15.78 | 15.78 | 15.72 | 15.78 | 15.22 | 1,654 |
| 01 Feb 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.09 | 10,000 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.10 | 827 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.20 | 194 |
| 25 Jan 2023 | 15.84 | 15.88 | 15.82 | 15.88 | 15.31 | 702 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 15.90 | 15.92 | 15.90 | 15.92 | 15.35 | 1,325 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 15.30 | 15.36 | 15.26 | 15.32 | 14.77 | 1,019 |
| 17 Jan 2023 | 15.30 | 15.36 | 15.26 | 15.32 | 14.77 | 1,019 |
| 16 Jan 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 14.93 | 355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.