UK Markets closed

Atlantia SpA (ATL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
16.28+0.15 (+0.93%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202115.9516.2815.9015.9015.90561,725
27 Aug 202115.9715.9915.8715.9415.94771,283
26 Aug 202115.9415.9715.7315.9015.901,146,694
25 Aug 202116.0016.0115.8915.9315.93990,436
24 Aug 202116.0116.0715.9215.9915.991,437,974
23 Aug 202115.7816.0015.6915.9815.98960,902
20 Aug 202115.7815.7815.5715.7515.751,174,872
19 Aug 202115.8215.9115.6715.7615.761,476,232
18 Aug 202115.8016.0115.7415.9715.971,964,050
17 Aug 202115.6715.7515.5115.7515.751,140,243
16 Aug 202115.7916.0115.6415.7315.731,505,376
13 Aug 202115.6115.8215.5615.7615.761,553,516
12 Aug 202115.4515.7415.3115.5215.522,338,889
11 Aug 202115.3615.4415.2315.3415.341,543,097
10 Aug 202115.2315.3815.2215.3515.35946,834
09 Aug 202115.2715.3615.1015.2615.261,193,487
06 Aug 202114.9415.3314.8115.3015.302,331,393
05 Aug 202114.9515.0514.7314.9614.961,836,451
04 Aug 202115.0215.0214.7314.7814.781,539,229
03 Aug 202115.2715.2814.9414.9414.94982,947
02 Aug 202115.3315.4715.2315.2515.251,163,485
30 Jul 202115.1615.4015.1615.3015.30904,013
29 Jul 202115.2815.3615.1815.3015.30775,123
28 Jul 202115.1515.2715.0915.2215.22896,519
27 Jul 202115.1215.2415.0215.1315.13906,261
26 Jul 202115.0615.2215.0315.1915.19729,021
23 Jul 202115.0015.2314.9915.1815.181,190,972
22 Jul 202114.6914.9914.6814.9314.932,006,413
21 Jul 202114.5114.7314.4614.6014.602,015,476
20 Jul 202114.6714.7814.3514.4314.432,121,436
19 Jul 202114.9014.9114.5414.6314.631,831,800
16 Jul 202115.0315.1114.8114.9314.931,056,660
15 Jul 202115.1515.2114.8514.9714.971,805,655
14 Jul 202115.2015.3015.0715.2315.23873,844
13 Jul 202115.5115.5115.2515.2715.271,054,538
12 Jul 202115.5015.5615.2515.4815.48736,587
09 Jul 202115.3115.6315.2915.4415.441,402,613
08 Jul 202115.6115.6615.0915.2615.262,044,087
07 Jul 202115.7415.9415.7115.7415.741,198,945
06 Jul 202115.6115.8515.5615.7315.731,590,127
05 Jul 202115.6415.7615.4615.6515.65728,061
02 Jul 202115.5915.7315.4715.6915.691,289,490
01 Jul 202115.3015.5615.3015.5115.511,273,028
30 Jun 202115.2715.3115.0915.2715.271,773,865
29 Jun 202115.4115.4515.2515.3015.301,230,402
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202115.7716.0915.7716.0816.081,299,147
18 Jun 202116.0716.1815.8615.8615.862,412,740
17 Jun 202116.1516.3216.0916.0916.091,665,150
16 Jun 202116.3516.4916.1716.1716.172,070,228
15 Jun 202116.0216.6515.9416.3016.305,154,093
14 Jun 202115.8115.9815.7315.7315.731,682,234
11 Jun 202115.8015.8615.6815.7215.72981,877
10 Jun 202115.9015.9715.7315.7915.792,569,158
09 Jun 202115.8115.9115.6215.7815.781,377,031
08 Jun 202115.8815.9615.7515.7515.751,391,815
07 Jun 202115.7415.8215.6115.8215.821,505,878
04 Jun 202115.7415.7815.6315.6515.651,081,278
03 Jun 202115.9015.9815.6015.7415.742,090,843
02 Jun 202116.0916.1215.7715.9815.982,079,741
01 Jun 202116.3516.5516.1816.2516.252,901,902
31 May 202115.7416.3915.7416.0916.093,941,203
28 May 202115.4915.6515.3915.6515.651,996,161
27 May 202115.3215.5015.3115.4415.442,399,101
26 May 202115.4415.4615.2315.3415.341,074,084
25 May 202115.5315.6715.3515.3615.361,257,933
24 May 202115.4715.5515.4015.5415.54621,571
21 May 202115.4115.4715.2815.4715.471,202,978
20 May 202115.4015.4515.2315.4215.421,609,470
19 May 202115.3215.4315.2315.3715.371,193,314
18 May 202115.6315.6315.3615.4515.451,518,601
17 May 202115.8615.9115.4915.5515.552,466,675
14 May 202116.0416.0415.4815.8615.862,840,555
13 May 202115.8815.9915.5715.8915.891,534,044
12 May 202116.0816.1815.9015.9715.971,652,070
11 May 202116.0216.1915.8916.1316.132,014,887
10 May 202116.3116.4416.1316.1516.151,254,898
07 May 202116.3016.3616.2016.2916.29953,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...