UK markets open in 56 minutes

Saras S.p.A. (0O2D.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1310+0.0370 (+3.38%)
At close: 08:39AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.77821.78601.77151.77601.776037,813
23 Apr 20241.77131.77951.77051.77951.779521,723
22 Apr 20241.77081.77801.76751.77201.772025,480
19 Apr 20241.77521.78001.76101.77151.771543,762
18 Apr 20241.79121.78501.77151.77151.77156,785
17 Apr 20241.77671.79401.78121.78121.781263,618
16 Apr 20241.78451.78101.76201.78101.781095,595
15 Apr 20241.79581.79651.79151.79301.793019,564
12 Apr 20241.79171.79801.79051.79101.791033,767
11 Apr 20241.80151.81001.79851.80191.8019141,551
10 Apr 20241.79731.80401.78801.80401.804040,904
09 Apr 20241.79231.80601.79451.79601.796040,616
08 Apr 20241.78601.80751.78301.80501.8050129,164
05 Apr 20241.77731.78651.77501.78601.786087,750
04 Apr 20241.78001.78501.77801.78101.781022,007
03 Apr 20241.77671.78101.77351.78101.781026,155
02 Apr 20241.77521.78451.77351.77401.7740121,265
28 Mar 20241.77521.77351.73151.77221.77221,212,877
27 Mar 20241.77131.78451.76651.77701.7770171,582
26 Mar 20241.76651.77201.76301.76861.76862,381,598
25 Mar 20241.76551.78101.76201.76651.766530,255
22 Mar 20241.77731.78551.76701.77051.7705183,465
21 Mar 20241.78301.78951.77801.77801.778080,149
20 Mar 20241.77731.78951.77251.78551.785587,369
19 Mar 20241.78151.79201.77701.79051.790578,793
18 Mar 20241.75931.79501.75851.78751.7875220,926
15 Mar 20241.75671.77351.76001.76351.7635171,066
14 Mar 20241.75371.75751.75001.75001.7500106,909
13 Mar 20241.75131.75301.75001.75071.7507365,173
12 Mar 20241.75071.75301.75101.75101.751054,489
11 Mar 20241.74851.75451.75001.75001.7500115,556
08 Mar 20241.75221.75601.75051.75401.754043,638
07 Mar 20241.75021.75901.75051.75101.7510106,551
06 Mar 20241.74901.75301.75001.75001.7500164,556
05 Mar 20241.74851.75401.74001.75001.7500173,796
04 Mar 20241.75071.75851.74101.75001.7500177,700
01 Mar 20241.74901.75301.73551.75001.7500421,005
29 Feb 20241.76201.76401.74651.74801.74801,088,950
28 Feb 20241.73031.76701.72451.75651.7565466,157
27 Feb 20241.72801.73501.72651.73151.73152,171,602
26 Feb 20241.73181.73301.72601.72791.7279192,564
23 Feb 20241.72101.73851.71651.73151.7315305,373
22 Feb 20241.73031.73201.71001.71801.7180411,982
21 Feb 20241.72251.73001.72001.73001.7300506,970
20 Feb 20241.72951.73501.72251.72801.7280337,054
19 Feb 20241.72851.73451.72151.72901.7290303,695
16 Feb 20241.74401.74951.72101.72801.7280450,485
15 Feb 20241.72151.74851.72001.73021.7302737,264
14 Feb 20241.71721.72301.71301.72151.72151,116,391
13 Feb 20241.72551.72951.70851.71871.71873,336,584
12 Feb 20241.79021.73201.66451.72951.729510,839,890
09 Feb 20241.95721.95001.76351.89981.899810,651,290
08 Feb 20241.62551.73001.63451.68151.68152,944,986
07 Feb 20241.59481.65201.55301.64501.64501,069,188
06 Feb 20241.56451.60801.57851.59751.5975600,776
05 Feb 20241.55031.58301.52801.58051.5805712,794
02 Feb 20241.56701.56401.52501.53651.5365365,284
01 Feb 20241.56001.58451.55151.55151.5515443,689
31 Jan 20241.54851.59101.52651.57451.57451,639,359
30 Jan 20241.66801.67651.50351.51651.51653,688,554
29 Jan 20241.65081.67001.61101.64981.64981,295,472
26 Jan 20241.69621.71051.62051.65001.6500775,813
25 Jan 20241.70801.71601.68001.71031.71031,530,235
24 Jan 20241.74551.76151.69201.72401.72401,960,813
23 Jan 2024------
22 Jan 20241.67271.74801.67501.74801.74801,413,627
19 Jan 20241.66801.68751.65251.67451.6745846,936
18 Jan 20241.71181.70751.60801.64881.64881,938,099
17 Jan 20241.68801.72501.67701.70281.70282,340,737
16 Jan 20241.61631.70601.60851.69551.69551,684,785
15 Jan 20241.61781.63251.59151.60951.6095543,155
12 Jan 20241.56951.61901.56651.57751.57751,529,949
11 Jan 20241.54151.58001.50451.57151.5715757,905
10 Jan 20241.55121.57201.53251.53251.5325776,700
09 Jan 20241.50501.55901.51051.54351.54351,527,206
08 Jan 20241.51581.52001.49001.49851.49851,042,309
05 Jan 20241.61871.57351.50001.51401.51402,532,160
04 Jan 20241.59631.62151.58751.60951.6095882,678
03 Jan 20241.60301.60051.56351.57661.5766289,693
02 Jan 20241.61871.63301.58151.59151.5915515,797
29 Dec 20231.60501.63651.59601.62001.6200447,728
28 Dec 20231.62601.62601.60351.61131.6113217,068
27 Dec 20231.62501.64951.61751.62901.6290497,302
22 Dec 20231.61021.63701.61401.62001.6200287,874
21 Dec 20231.61781.62301.60001.62001.6200272,080
20 Dec 20231.60001.62701.60501.62701.6270279,555
19 Dec 20231.59271.62101.55501.60501.6050244,690
18 Dec 20231.61021.63701.58401.59801.5980752,683
15 Dec 20231.57181.63451.57351.62051.62051,416,231
14 Dec 20231.58751.61401.52001.57201.57201,121,256
13 Dec 20231.60001.61301.55101.59001.5900518,404
12 Dec 20231.61721.62601.59351.59601.5960827,542
11 Dec 20231.57771.62251.55401.61151.61151,189,868
08 Dec 20231.50001.58801.50401.58101.5810814,021
07 Dec 20231.49671.51451.43751.51451.5145786,175
06 Dec 20231.51021.53801.48701.49001.4900999,623
05 Dec 20231.47921.53301.47501.50841.50841,015,583
04 Dec 20231.49671.50501.46201.48501.4850734,858
01 Dec 20231.50001.51001.48301.50701.5070295,555
30 Nov 20231.46451.51901.45001.48851.4885556,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...