Zignago Vetro S.p.A. (0NNC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:14AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | 6 |
| 25 Apr 2024 | 12.52 | 12.52 | 12.46 | 12.52 | 12.52 | 1,123 |
| 24 Apr 2024 | 12.52 | 12.52 | 12.42 | 12.46 | 12.46 | 19 |
| 23 Apr 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 12.38 | 89 |
| 22 Apr 2024 | 12.26 | 12.38 | 12.18 | 12.30 | 12.30 | 539 |
| 19 Apr 2024 | 12.16 | 12.28 | 12.16 | 12.22 | 12.22 | 841 |
| 18 Apr 2024 | 12.18 | 12.30 | 12.12 | 12.26 | 12.26 | 32 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.10 | 13.10 | 13.02 | 13.02 | 13.02 | 3 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 13.42 | 548 |
| 11 Apr 2024 | 13.46 | 13.46 | 13.43 | 13.43 | 13.43 | 5,667 |
| 10 Apr 2024 | 13.42 | 13.42 | 13.32 | 13.32 | 13.32 | 5,343 |
| 09 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5,328 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 13.30 | 13.30 | 13.12 | 13.14 | 13.14 | 1,556 |
| 04 Apr 2024 | 13.22 | 13.30 | 13.16 | 13.30 | 13.30 | 1,950 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 13.34 | 13.34 | 13.30 | 13.32 | 13.32 | 807 |
| 28 Mar 2024 | 13.48 | 13.48 | 13.27 | 13.27 | 13.27 | 14,638 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 12.88 | 13.30 | 12.88 | 13.30 | 13.30 | 1,504 |
| 25 Mar 2024 | 12.32 | 13.14 | 12.32 | 13.14 | 13.14 | 42 |
| 22 Mar 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.88 | 230 |
| 21 Mar 2024 | 12.90 | 12.90 | 12.64 | 12.64 | 12.64 | 26 |
| 20 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 156 |
| 19 Mar 2024 | 13.26 | 13.26 | 13.20 | 13.22 | 13.22 | 43 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13.52 | 13.66 | 13.20 | 13.20 | 13.20 | 982 |
| 14 Mar 2024 | 13.56 | 13.62 | 13.56 | 13.62 | 13.62 | 596 |
| 13 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 7 |
| 12 Mar 2024 | 13.08 | 13.20 | 13.08 | 13.20 | 13.20 | 26 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 163 |
| 05 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 230 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 13.22 | 13.22 | 13.08 | 13.08 | 13.08 | 8,534 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 13.10 | 13.18 | 13.10 | 13.18 | 13.18 | 3 |
| 23 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 194 |
| 22 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1 |
| 21 Feb 2024 | 13.24 | 13.24 | 13.16 | 13.18 | 13.18 | 530 |
| 20 Feb 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 321 |
| 19 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 14 |
| 14 Feb 2024 | 13.12 | 13.30 | 13.12 | 13.30 | 13.30 | 11 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 13.10 | 13.18 | 13.10 | 13.18 | 13.18 | 1,198 |
| 09 Feb 2024 | 12.72 | 12.72 | 12.64 | 12.64 | 12.64 | 3 |
| 08 Feb 2024 | 13.36 | 13.39 | 13.12 | 13.39 | 13.39 | 498 |
| 07 Feb 2024 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | 764 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 13.44 | 13.58 | 13.44 | 13.56 | 13.56 | 449 |
| 31 Jan 2024 | 13.74 | 13.74 | 13.60 | 13.60 | 13.60 | 1,827 |
| 30 Jan 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 104 |
| 29 Jan 2024 | 14.02 | 14.06 | 14.02 | 14.04 | 14.04 | 69 |
| 26 Jan 2024 | 13.84 | 14.16 | 13.84 | 14.12 | 14.12 | 30 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 8 |
| 19 Jan 2024 | 13.50 | 13.50 | 13.36 | 13.40 | 13.40 | 555 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13.22 | 13.26 | 13.22 | 13.22 | 13.22 | 3 |
| 16 Jan 2024 | 13.46 | 13.60 | 13.46 | 13.60 | 13.60 | 1,390 |
| 15 Jan 2024 | 13.80 | 13.80 | 13.68 | 13.68 | 13.68 | 18 |
| 12 Jan 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 980 |
| 11 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 55 |
| 10 Jan 2024 | 13.96 | 13.96 | 13.82 | 13.82 | 13.82 | 45 |
| 09 Jan 2024 | 13.90 | 13.94 | 13.80 | 13.92 | 13.92 | 2,345 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 13.70 | 13.82 | 13.70 | 13.82 | 13.82 | 206 |
| 04 Jan 2024 | 13.92 | 13.92 | 13.88 | 13.88 | 13.88 | 386 |
| 03 Jan 2024 | 14.28 | 14.28 | 13.84 | 13.86 | 13.86 | 373 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 14.36 | 14.36 | 14.00 | 14.00 | 14.00 | 145 |
| 28 Dec 2023 | 14.44 | 14.46 | 14.44 | 14.46 | 14.46 | 240 |
| 27 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 132 |
| 22 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 52 |
| 21 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 32 |
| 20 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 188 |
| 19 Dec 2023 | 14.22 | 14.28 | 14.22 | 14.28 | 14.28 | 272 |
| 18 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1 |
| 15 Dec 2023 | 14.22 | 14.22 | 14.04 | 14.08 | 14.08 | 2,074 |
| 14 Dec 2023 | 14.14 | 14.16 | 14.14 | 14.16 | 14.16 | 548 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 13.54 | 13.58 | 13.54 | 13.58 | 13.58 | 587 |
| 11 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 73 |
| 08 Dec 2023 | 13.54 | 13.54 | 13.52 | 13.52 | 13.52 | 382 |
| 07 Dec 2023 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | 468 |
| 06 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 5 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 13.54 | 13.54 | 13.30 | 13.30 | 13.30 | 298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.