UK Markets close in 3 hrs 54 mins

Atlantia SpA (ATL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
17.02-0.22 (-1.28%)
As of 01:19PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202217.1517.2517.0117.0217.02490,278
18 Jan 202217.1717.3316.9617.2417.24870,092
17 Jan 202217.4117.4517.0117.2417.24911,511
14 Jan 202217.2517.5017.1717.4017.401,229,466
13 Jan 202217.1017.3117.0517.2717.27944,812
12 Jan 202217.2017.2516.9317.2017.201,085,042
11 Jan 202216.6517.1316.5417.1017.101,837,960
10 Jan 202216.7216.8316.4916.5116.511,399,489
07 Jan 202217.0617.0616.6716.7816.781,319,661
06 Jan 202217.2917.3917.0317.0617.061,295,697
05 Jan 202217.4317.5017.3517.4417.44776,366
04 Jan 202217.8417.9217.3917.4817.481,370,242
03 Jan 202217.4917.8017.4717.7817.78933,360
30 Dec 202117.5617.5917.4017.4517.451,275,234
29 Dec 202117.7817.8017.5217.6017.60648,451
28 Dec 202117.4917.7917.4917.7617.76864,212
27 Dec 202117.1617.5217.1317.5117.51789,989
23 Dec 202117.1517.3117.1217.2517.251,001,852
22 Dec 202117.0517.1116.9717.1117.111,300,872
21 Dec 202117.1017.1116.8917.0117.011,192,248
20 Dec 202117.0517.1016.6117.0017.001,167,155
17 Dec 202117.0517.3917.0417.3617.362,343,012
16 Dec 202117.2017.2616.9917.1717.171,340,394
15 Dec 202117.0017.2016.9717.0617.063,241,885
14 Dec 202116.8916.9916.8616.9716.971,572,108
13 Dec 202116.9917.0116.8516.9016.902,314,399
10 Dec 202116.8817.0216.7516.9716.971,422,937
09 Dec 202116.9217.0016.8317.0017.002,459,726
08 Dec 202116.6816.9816.6116.9116.912,904,837
07 Dec 202116.5116.7216.3616.7216.721,718,298
06 Dec 202116.2816.5516.2216.4716.471,179,965
03 Dec 202116.4116.4916.1016.1616.161,401,970
02 Dec 202116.2316.4116.2316.2716.272,826,189
01 Dec 202116.1916.5216.1916.4016.402,979,735
30 Nov 202115.9816.4615.9816.1316.132,502,890
29 Nov 202116.1516.3416.0216.1616.161,770,739
26 Nov 202116.4016.5016.0116.0716.073,513,353
25 Nov 202116.9517.0616.8817.0317.03748,010
24 Nov 202116.5516.9016.5016.8816.88932,934
23 Nov 202116.4816.7616.4116.6416.641,185,839
22 Nov 202116.6916.7716.3316.5616.561,797,342
19 Nov 202117.0517.0916.5316.6716.672,158,493
18 Nov 202117.1717.1716.9617.0517.051,200,231
17 Nov 202117.2517.3117.1017.1717.171,168,648
16 Nov 202117.5017.5517.2517.3017.30935,571
15 Nov 202117.3517.5417.2317.4417.441,310,986
12 Nov 202117.1517.4017.0217.2817.281,677,674
11 Nov 202116.9517.0616.8517.0017.001,335,953
10 Nov 202117.0017.1616.9316.9416.941,225,477
09 Nov 202117.4117.5717.0917.0917.091,658,635
08 Nov 202117.3817.5117.2317.4317.431,015,960
05 Nov 202116.9717.4316.8817.3917.392,012,306
04 Nov 202117.0717.0816.8416.9716.971,876,337
03 Nov 202117.0817.1116.9416.9816.981,385,865
02 Nov 202116.9417.1416.8317.1317.13935,719
01 Nov 202116.7317.1416.7316.9516.951,091,394
29 Oct 202116.3116.7016.3116.7016.701,877,768
28 Oct 202116.2416.4416.1216.4216.421,050,470
27 Oct 202116.2716.3216.1316.3216.321,130,334
26 Oct 202116.1916.3916.1316.3216.321,112,219
25 Oct 202116.2816.3116.1116.2016.20745,072
22 Oct 202116.1116.2616.0816.2516.25628,805
21 Oct 202116.1716.5016.0516.2216.221,578,850
20 Oct 202116.0916.2515.9416.2516.251,473,178
19 Oct 202115.9816.0515.8816.0116.01917,053
18 Oct 202116.0816.1215.8215.9815.981,078,523
15 Oct 202116.3316.3516.0916.1516.151,050,434
14 Oct 202116.0416.3515.8416.2616.261,550,699
13 Oct 202115.9316.0115.7715.9415.941,047,998
12 Oct 202115.9116.0015.8615.9515.95805,664
11 Oct 202116.2216.2515.9816.0816.08762,698
08 Oct 202116.3316.3616.1716.1916.191,052,167
07 Oct 202116.2616.4216.2216.3516.351,138,397
06 Oct 202116.3916.4015.8516.1416.141,790,624
05 Oct 202116.2616.5916.2616.5216.521,134,757
04 Oct 202116.2816.5016.2516.2616.26866,602
01 Oct 202116.2116.4316.1516.3716.371,297,497
30 Sept 202116.5916.6316.3316.3816.381,997,571
29 Sept 202116.3916.5616.3016.4916.491,125,303
28 Sept 202116.5616.7416.2516.2516.251,666,719
27 Sept 202116.5216.6716.5016.6316.631,677,695
24 Sept 202116.4116.6716.4016.4016.401,434,467
23 Sept 202116.3816.4816.1916.4716.471,698,293
22 Sept 202116.2016.4916.1916.2816.281,836,038
21 Sept 202115.8916.1715.8616.1316.132,728,875
20 Sept 202115.7815.8915.5515.8115.811,584,094
17 Sept 202115.5915.9615.5615.9615.964,598,096
16 Sept 202115.6315.7315.4515.4815.481,625,625
15 Sept 202115.6415.7315.4415.6015.601,294,689
14 Sept 202115.5215.8515.4415.6915.691,641,964
13 Sept 202115.4315.6915.4315.5715.571,751,334
10 Sept 202115.8115.8115.2815.3415.341,896,246
09 Sept 202115.7315.8715.6915.8015.801,012,833
08 Sept 202115.7715.9915.7415.8315.831,413,486
07 Sept 202115.8915.9315.8115.8615.86756,630
06 Sept 202115.7315.9515.7315.9415.94499,235
03 Sept 202116.0116.1515.7215.7715.771,300,250
02 Sept 202116.0016.0615.9816.0116.011,097,927
01 Sept 202115.9816.0715.8916.0016.001,183,540
31 Aug 202115.8815.9315.7415.8815.881,519,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...