UK Markets open in 7 hrs 38 mins

Atlantia SpA (ATL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
22.75-0.05 (-0.22%)
At close: 05:40PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 2022------
04 Oct 202222.8422.8422.7822.8022.804,783,122
03 Oct 202222.6122.8122.5922.8122.813,868,092
30 Sept 202222.7522.7722.6122.6122.616,606,194
29 Sept 202222.6222.6622.6022.6222.623,673,331
28 Sept 202222.6622.6722.5922.6422.644,510,242
27 Sept 202222.6122.6922.5922.6422.642,727,356
26 Sept 202222.6422.6922.5822.5822.584,522,059
23 Sept 202222.7322.7522.6422.6422.645,909,143
22 Sept 202222.7222.7722.7022.7222.723,873,017
21 Sept 202222.7822.7922.5222.7222.723,062,073
20 Sept 202222.7822.8222.7622.7622.762,124,220
19 Sept 202222.7822.8022.7622.7822.782,665,522
16 Sept 202222.8122.8522.7222.7622.766,918,519
15 Sept 202222.8422.8522.8322.8322.832,553,292
14 Sept 202222.8222.8522.7922.8522.852,255,571
13 Sept 202222.8322.8822.8022.8122.813,067,404
12 Sept 202222.8322.8422.8122.8422.842,003,179
09 Sept 202222.8222.8522.7922.8422.842,740,914
08 Sept 202222.8022.8322.7722.8322.832,218,387
07 Sept 202222.8122.8222.7622.7622.761,313,242
06 Sept 202222.7722.8122.7622.8022.801,146,413
05 Sept 202222.7922.8022.7522.7722.771,506,154
02 Sept 202222.7922.8322.7622.8322.831,716,889
01 Sept 202222.7922.8222.7822.8022.801,559,141
31 Aug 202222.8022.8322.7622.8322.833,186,592
30 Aug 202222.7522.8222.7522.7822.781,594,936
29 Aug 202222.7722.8022.7422.7422.741,017,589
26 Aug 202222.7922.8322.7222.8322.831,275,809
25 Aug 202222.7922.8222.7422.7822.781,054,333
24 Aug 202222.8022.8122.7722.8022.80688,441
23 Aug 202222.7622.8022.7222.8022.801,089,854
22 Aug 202222.8222.8222.7622.7722.77975,550
19 Aug 202222.7622.8422.7522.8422.84902,927
18 Aug 202222.8122.8222.7722.7922.79779,392
17 Aug 202222.8522.8522.8022.8222.82582,073
16 Aug 202222.7722.8622.7722.8522.85823,706
12 Aug 202222.7522.8022.7122.8022.801,227,269
11 Aug 202222.7422.7622.6922.7522.75660,822
10 Aug 202222.7122.7822.6922.6922.691,537,192
09 Aug 202222.7022.7722.7022.7522.75653,209
08 Aug 202222.7822.8022.7022.7222.72777,642
05 Aug 202222.7822.8122.7222.7222.721,149,520
04 Aug 202222.7822.7922.7422.7822.78814,635
03 Aug 202222.7022.7822.7022.7722.77998,362
02 Aug 202222.6322.7522.6122.7522.751,684,478
01 Aug 202222.5522.7122.5522.6422.641,187,035
29 Jul 202222.6122.6422.5322.5722.571,412,205
28 Jul 202222.6222.6222.5122.6022.601,253,628
27 Jul 202222.5722.6122.5322.6122.611,139,137
26 Jul 202222.4322.6222.4322.6022.601,336,282
25 Jul 202222.5122.5822.3922.4622.461,820,275
22 Jul 202222.5022.6222.5022.5422.541,148,936
21 Jul 202222.3722.5122.3622.5122.512,113,258
20 Jul 202222.4922.4922.3522.4522.452,136,794
19 Jul 202222.3222.5722.3222.4822.481,791,306
18 Jul 202222.3222.3622.2722.3622.361,336,003
15 Jul 202222.3322.3522.2822.3022.302,023,324
14 Jul 202222.4022.4522.2622.2922.293,570,788
13 Jul 202222.4522.4922.4122.4422.441,500,924
12 Jul 202222.3022.4622.3022.4622.46778,231
11 Jul 202222.2822.4022.2822.3622.361,135,097
08 Jul 202222.2922.3722.2622.3422.341,651,658
07 Jul 202222.3122.3822.3122.3422.342,134,494
06 Jul 202222.3922.4022.2422.2422.242,153,609
05 Jul 202222.4222.4522.3222.3222.322,168,188
04 Jul 202222.4222.5022.3922.4222.421,531,181
01 Jul 202222.3522.4322.3322.4222.421,615,691
30 Jun 202222.3522.4322.3522.3822.382,316,571
29 Jun 202222.3922.4822.3822.4022.401,048,448
28 Jun 202222.2822.4822.2522.4822.481,851,369
27 Jun 202222.2022.3022.1222.2422.241,695,564
24 Jun 202222.1522.3422.1222.2022.203,237,133
23 Jun 202222.2122.2421.7321.9721.973,671,236
22 Jun 202222.2522.2922.1722.1822.182,299,325
21 Jun 202222.4022.4322.3022.3122.311,258,802
20 Jun 202222.1922.4522.1922.4522.451,380,282
17 Jun 202222.1522.2822.0622.1922.194,779,952
16 Jun 202222.2922.3522.1522.1522.153,031,702
15 Jun 202222.2922.3922.2222.3022.302,058,833
14 Jun 202222.4622.4822.2322.2322.233,487,938
13 Jun 202222.5122.5522.4122.4122.413,837,757
10 Jun 202222.5722.5922.5122.5122.513,688,396
09 Jun 202222.5822.6122.5522.5722.572,134,357
08 Jun 202222.5822.6022.5722.5922.591,510,311
07 Jun 202222.5822.6122.5622.6022.601,988,960
06 Jun 202222.6022.6122.5522.5622.562,544,083
03 Jun 202222.6122.6322.5522.5822.581,218,529
02 Jun 202222.5822.6222.5422.6122.611,296,478
01 Jun 202222.5522.6222.5022.5522.552,040,751
31 May 202222.5622.5922.4922.5722.574,338,255
30 May 202222.6022.6922.5522.5722.571,073,897
27 May 202222.5022.6322.4922.6222.622,172,015
26 May 202222.5522.5922.5022.5022.502,482,372
25 May 202222.5222.5622.4722.5422.541,865,973
24 May 202222.4022.5522.3922.5322.532,484,538
23 May 202222.4022.4922.3122.4622.463,301,996
20 May 202222.9022.9622.8822.9422.942,777,930
19 May 202222.8622.9022.8522.8722.872,533,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...