UK markets close in 1 hour 6 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.0940-0.0625 (-5.40%)
As of 05:09PM BST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.61571.62551.62151.62551.625542,965
19 Jun 20241.62701.62451.62001.62001.620073,894
18 Jun 20241.63071.62851.62251.62751.627514,629
17 Jun 20241.62551.62551.62551.62551.6255-
14 Jun 20241.62251.63501.62601.62601.62606,221
13 Jun 20241.62801.62801.62801.62801.6280-
12 Jun 20241.63131.63131.63131.63131.6313-
11 Jun 20241.64001.63951.62201.62501.625043,423
10 Jun 20241.63021.63771.62651.63501.6350238,128
07 Jun 20241.62201.62551.61651.61651.6165101
06 Jun 20241.63131.62101.61651.61651.61653,475
05 Jun 20241.62251.64701.62551.64001.640052
04 Jun 20241.61371.64951.60901.64951.649538,855
03 Jun 20241.62501.62151.61201.61351.613530,284
31 May 20241.61721.61851.61501.61581.61589,059
30 May 20241.61181.61181.61181.61181.6118-
29 May 20241.61781.62101.61281.61361.61361,610,621
28 May 20241.61571.62551.61751.62351.6235970
24 May 20241.61221.61251.61001.61571.6157691,135
23 May 20241.61681.61631.61001.61581.61581,746,295
22 May 20241.62101.63251.61501.62081.62081,800,859
21 May 20241.63631.63301.61601.62151.62152,839,462
20 May 20241.62401.64171.61701.62991.62991,591,650
20 May 20240.15 Dividend
17 May 20241.76751.76751.75651.76421.61421,001,450
16 May 20241.76751.77001.76051.76411.61411,143,259
15 May 20241.76851.77051.76551.76821.61781,359,087
14 May 20241.77171.77701.73051.76931.6188219,222
13 May 20241.77171.77451.76401.76921.6187217,409
10 May 20241.76551.77121.77101.77121.6206419,520
09 May 20241.77231.77401.76971.76971.6193324,493
08 May 20241.77231.77301.76001.76711.6169722,630
07 May 20241.77471.77251.76801.76971.6192494,639
03 May 20241.77431.78301.76801.77281.622051,131
02 May 20241.76001.78501.77001.77001.619551,164
01 May 20241.76801.76801.76801.76801.6177-
30 Apr 20241.77231.81401.76701.77001.619589,087
29 Apr 20241.76601.77601.76701.77051.620029,668
26 Apr 20241.77471.78101.77151.77151.620940,712
25 Apr 20241.77871.78351.77101.77101.620430,500
24 Apr 20241.77821.78601.77151.77601.625037,813
23 Apr 20241.77131.77951.77051.77951.628221,723
22 Apr 20241.77081.77801.76751.77201.621325,480
19 Apr 20241.77521.78001.76101.77151.620943,762
18 Apr 20241.79121.78501.77151.77151.62096,785
17 Apr 20241.77671.79401.78121.78121.629863,618
16 Apr 20241.78451.78101.76201.78101.629695,595
15 Apr 20241.79581.79651.79151.79301.640619,564
12 Apr 20241.79171.79801.79051.79101.638733,767
11 Apr 20241.80151.81001.79851.80191.6487141,551
10 Apr 20241.79731.80401.78801.80401.650640,904
09 Apr 20241.79231.80601.79451.79601.643340,616
08 Apr 20241.78601.80751.78301.80501.6515129,164
05 Apr 20241.77731.78651.77501.78601.634187,750
04 Apr 20241.78001.78501.77801.78101.629622,007
03 Apr 20241.77671.78101.77351.78101.629626,155
02 Apr 20241.77521.78451.77351.77401.6232121,265
28 Mar 20241.77521.77351.73151.77221.62151,212,877
27 Mar 20241.77131.78451.76651.77701.6259171,582
26 Mar 20241.76651.77201.76301.76861.61822,381,598
25 Mar 20241.76551.78101.76201.76651.616330,255
22 Mar 20241.77731.78551.76701.77051.6200183,465
21 Mar 20241.78301.78951.77801.77801.626880,149
20 Mar 20241.77731.78951.77251.78551.633787,369
19 Mar 20241.78151.79201.77701.79051.638378,793
18 Mar 20241.75931.79501.75851.78751.6355220,926
15 Mar 20241.75671.77351.76001.76351.6136171,066
14 Mar 20241.75371.75751.75001.75001.6012106,909
13 Mar 20241.75131.75301.75001.75071.6018365,173
12 Mar 20241.75071.75301.75101.75101.602154,489
11 Mar 20241.74851.75451.75001.75001.6012115,556
08 Mar 20241.75221.75601.75051.75401.604943,638
07 Mar 20241.75021.75901.75051.75101.6021106,551
06 Mar 20241.74901.75301.75001.75001.6012164,556
05 Mar 20241.74851.75401.74001.75001.6012173,796
04 Mar 20241.75071.75851.74101.75001.6012177,700
01 Mar 20241.74901.75301.73551.75001.6012421,005
29 Feb 20241.76201.76401.74651.74801.59941,088,950
28 Feb 20241.73031.76701.72451.75651.6072466,157
27 Feb 20241.72801.73501.72651.73151.58432,171,602
26 Feb 20241.73181.73301.72601.72791.5810192,564
23 Feb 20241.72101.73851.71651.73151.5843305,373
22 Feb 20241.73031.73201.71001.71801.5719411,982
21 Feb 20241.72251.73001.72001.73001.5829506,970
20 Feb 20241.72951.73501.72251.72801.5811337,054
19 Feb 20241.72851.73451.72151.72901.5820303,695
16 Feb 20241.74401.74951.72101.72801.5811450,485
15 Feb 20241.72151.74851.72001.73021.5831737,264
14 Feb 20241.71721.72301.71301.72151.57511,116,391
13 Feb 20241.72551.72951.70851.71871.57263,336,584
12 Feb 20241.79021.73201.66451.72951.582510,839,890
09 Feb 20241.95721.95001.76351.89981.738310,651,290
08 Feb 20241.62551.73001.63451.68151.53852,944,986
07 Feb 20241.59481.65201.55301.64501.50511,069,188
06 Feb 20241.56451.60801.57851.59751.4617600,776
05 Feb 20241.55031.58301.52801.58051.4461712,794
02 Feb 20241.56701.56401.52501.53651.4059365,284
01 Feb 20241.56001.58451.55151.55151.4196443,689
31 Jan 20241.54851.59101.52651.57451.44061,639,359
30 Jan 20241.66801.67651.50351.51651.38763,688,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...