Zignago Vetro S.p.A. (0NNC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.86 | 10.90 | 10.70 | 10.70 | 10.70 | 159 |
| 25 Jul 2024 | 11.48 | 11.48 | 11.42 | 11.42 | 11.42 | 5 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 39 |
| 18 Jul 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 39 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 11.64 | 11.70 | 11.64 | 11.70 | 11.70 | 4 |
| 11 Jul 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 11.52 | 3 |
| 10 Jul 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2 |
| 09 Jul 2024 | 11.94 | 11.94 | 11.76 | 11.80 | 11.80 | 254 |
| 08 Jul 2024 | 12.20 | 12.22 | 12.18 | 12.22 | 12.22 | 87 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 19 |
| 03 Jul 2024 | 11.86 | 12.06 | 11.86 | 12.02 | 12.02 | 23 |
| 02 Jul 2024 | 11.62 | 11.62 | 11.36 | 11.62 | 11.62 | 81 |
| 01 Jul 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 8 |
| 28 Jun 2024 | 11.84 | 11.92 | 11.78 | 11.78 | 11.78 | 848 |
| 27 Jun 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 3 |
| 26 Jun 2024 | 11.78 | 11.78 | 11.74 | 11.74 | 11.74 | 98 |
| 25 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 4 |
| 24 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5 |
| 21 Jun 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 192 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 12.08 | 12.10 | 11.76 | 11.76 | 11.76 | 4,126 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 12.22 | 14 |
| 06 Jun 2024 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | 18 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 12.02 | 12.02 | 11.82 | 11.82 | 11.82 | 5,588 |
| 31 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 6 |
| 30 May 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 396 |
| 29 May 2024 | 11.86 | 11.86 | 11.82 | 11.82 | 11.82 | 3 |
| 28 May 2024 | 11.70 | 12.42 | 11.70 | 12.30 | 12.30 | 1,287 |
| 24 May 2024 | 11.42 | 11.42 | 11.38 | 11.38 | 11.38 | 443 |
| 23 May 2024 | 11.06 | 11.60 | 11.06 | 11.60 | 11.60 | 21 |
| 22 May 2024 | 11.52 | 11.64 | 11.50 | 11.58 | 11.58 | 4,405 |
| 21 May 2024 | 11.72 | 11.72 | 11.54 | 11.54 | 11.54 | 260 |
| 20 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1 |
| 17 May 2024 | 11.92 | 11.92 | 11.82 | 11.82 | 11.82 | 334 |
| 16 May 2024 | 12.52 | 12.52 | 11.96 | 12.12 | 12.12 | 1,544 |
| 15 May 2024 | 12.60 | 12.60 | 11.92 | 11.96 | 11.96 | 3,137 |
| 14 May 2024 | 12.04 | 12.12 | 11.98 | 12.10 | 12.10 | 23 |
| 13 May 2024 | 12.12 | 12.12 | 11.86 | 12.06 | 12.06 | 1,125 |
| 13 May 2024 | 0.75 Dividend | |||||
| 10 May 2024 | 12.60 | 12.66 | 12.00 | 12.00 | 11.25 | 5 |
| 09 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.59 | 1 |
| 08 May 2024 | 12.42 | 12.48 | 12.40 | 12.40 | 11.63 | 180 |
| 07 May 2024 | 12.42 | 12.52 | 12.42 | 12.52 | 11.74 | 404 |
| 03 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.91 | 124 |
| 02 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.81 | 7 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 12.86 | 12.86 | 12.52 | 12.52 | 11.74 | 539 |
| 29 Apr 2024 | 12.58 | 12.64 | 12.58 | 12.64 | 11.85 | 2 |
| 26 Apr 2024 | 12.52 | 12.52 | 12.48 | 12.50 | 11.72 | 20 |
| 25 Apr 2024 | 12.52 | 12.52 | 12.46 | 12.52 | 11.73 | 1,123 |
| 24 Apr 2024 | 12.52 | 12.52 | 12.42 | 12.46 | 11.68 | 19 |
| 23 Apr 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 11.61 | 89 |
| 22 Apr 2024 | 12.26 | 12.38 | 12.18 | 12.30 | 11.53 | 539 |
| 19 Apr 2024 | 12.16 | 12.28 | 12.16 | 12.22 | 11.46 | 841 |
| 18 Apr 2024 | 12.18 | 12.30 | 12.12 | 12.26 | 11.49 | 32 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.10 | 13.10 | 13.02 | 13.02 | 12.21 | 3 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 12.58 | 548 |
| 11 Apr 2024 | 13.46 | 13.46 | 13.43 | 13.43 | 12.59 | 5,667 |
| 10 Apr 2024 | 13.42 | 13.42 | 13.32 | 13.32 | 12.49 | 5,343 |
| 09 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.56 | 5,328 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 13.30 | 13.30 | 13.12 | 13.14 | 12.32 | 1,556 |
| 04 Apr 2024 | 13.22 | 13.30 | 13.16 | 13.30 | 12.47 | 1,950 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 13.34 | 13.34 | 13.30 | 13.32 | 12.49 | 807 |
| 28 Mar 2024 | 13.48 | 13.48 | 13.27 | 13.27 | 12.44 | 14,638 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 12.88 | 13.30 | 12.88 | 13.30 | 12.47 | 1,504 |
| 25 Mar 2024 | 12.32 | 13.14 | 12.32 | 13.14 | 12.32 | 42 |
| 22 Mar 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.07 | 230 |
| 21 Mar 2024 | 12.90 | 12.90 | 12.64 | 12.64 | 11.85 | 26 |
| 20 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.19 | 156 |
| 19 Mar 2024 | 13.26 | 13.26 | 13.20 | 13.22 | 12.39 | 43 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13.52 | 13.66 | 13.20 | 13.20 | 12.38 | 982 |
| 14 Mar 2024 | 13.56 | 13.62 | 13.56 | 13.62 | 12.77 | 596 |
| 13 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.52 | 7 |
| 12 Mar 2024 | 13.08 | 13.20 | 13.08 | 13.20 | 12.38 | 26 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.37 | 163 |
| *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.