Atlantia SpA (ATL.MI)

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

22.39

+0.15

(+0.67%)

As of 03:39PM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	22.28	22.44	22.25	22.39	22.39	1,102,630
27 Jun 2022	22.20	22.30	22.12	22.24	22.24	1,695,564
24 Jun 2022	22.15	22.34	22.12	22.20	22.20	3,237,133
23 Jun 2022	22.21	22.24	21.73	21.97	21.97	3,671,236
22 Jun 2022	22.25	22.29	22.17	22.18	22.18	2,299,325
21 Jun 2022	22.40	22.43	22.30	22.31	22.31	1,258,802
20 Jun 2022	22.19	22.45	22.19	22.45	22.45	1,380,282
17 Jun 2022	22.15	22.28	22.06	22.19	22.19	4,779,952
16 Jun 2022	22.29	22.35	22.15	22.15	22.15	3,031,702
15 Jun 2022	22.29	22.39	22.22	22.30	22.30	2,058,833
14 Jun 2022	22.46	22.48	22.23	22.23	22.23	3,487,938
13 Jun 2022	22.51	22.55	22.41	22.41	22.41	3,837,757
10 Jun 2022	22.57	22.59	22.51	22.51	22.51	3,688,396
09 Jun 2022	22.58	22.61	22.55	22.57	22.57	2,134,357
08 Jun 2022	22.58	22.60	22.57	22.59	22.59	1,510,311
07 Jun 2022	22.58	22.61	22.56	22.60	22.60	1,988,960
06 Jun 2022	22.60	22.61	22.55	22.56	22.56	2,544,083
03 Jun 2022	22.61	22.63	22.55	22.58	22.58	1,218,529
02 Jun 2022	22.58	22.62	22.54	22.61	22.61	1,296,478
01 Jun 2022	22.55	22.62	22.50	22.55	22.55	2,040,751
31 May 2022	22.56	22.59	22.49	22.57	22.57	4,338,255
30 May 2022	22.60	22.69	22.55	22.57	22.57	1,073,897
27 May 2022	22.50	22.63	22.49	22.62	22.62	2,172,015
26 May 2022	22.55	22.59	22.50	22.50	22.50	2,482,372
25 May 2022	22.52	22.56	22.47	22.54	22.54	1,865,973
24 May 2022	22.40	22.55	22.39	22.53	22.53	2,484,538
23 May 2022	22.40	22.49	22.31	22.46	22.46	3,301,996
23 May 2022	0.74 Dividend
20 May 2022	22.90	22.96	22.88	22.94	22.20	2,777,930
19 May 2022	22.86	22.90	22.85	22.87	22.13	2,533,642
18 May 2022	22.89	22.93	22.87	22.88	22.14	2,036,584
17 May 2022	22.94	22.94	22.87	22.89	22.15	1,881,032
16 May 2022	22.87	22.92	22.84	22.92	22.18	1,508,428
13 May 2022	22.79	22.89	22.77	22.87	22.13	1,936,733
12 May 2022	22.85	22.89	22.74	22.74	22.01	3,909,687
11 May 2022	22.88	22.93	22.84	22.85	22.11	3,800,272
10 May 2022	22.90	22.92	22.86	22.89	22.15	2,837,652
09 May 2022	22.86	22.92	22.86	22.89	22.15	3,549,877
06 May 2022	22.89	22.90	22.85	22.85	22.11	4,198,407
05 May 2022	22.88	22.91	22.84	22.90	22.16	3,454,707
04 May 2022	22.87	22.89	22.84	22.85	22.11	3,309,449
03 May 2022	22.87	22.87	22.82	22.85	22.11	4,306,940
02 May 2022	22.82	22.88	22.73	22.88	22.14	7,362,927
29 Apr 2022	22.86	22.88	22.82	22.83	22.09	5,912,094
28 Apr 2022	22.92	22.92	22.83	22.86	22.12	10,297,292
27 Apr 2022	22.88	22.96	22.82	22.93	22.19	5,303,871
26 Apr 2022	22.80	22.90	22.76	22.90	22.16	7,145,518
25 Apr 2022	22.78	22.81	22.74	22.77	22.04	7,281,964
22 Apr 2022	22.78	22.87	22.75	22.79	22.05	10,170,670
21 Apr 2022	22.81	22.85	22.77	22.79	22.05	6,572,494
20 Apr 2022	22.80	22.86	22.77	22.78	22.05	6,778,484
19 Apr 2022	22.83	22.90	22.63	22.78	22.05	9,743,636
14 Apr 2022	23.11	23.15	22.71	22.83	22.09	27,082,763
13 Apr 2022	21.85	21.97	21.69	21.89	21.18	4,315,951
12 Apr 2022	21.83	21.95	21.52	21.72	21.02	5,712,371
11 Apr 2022	21.77	22.50	21.25	21.83	21.13	6,939,746
08 Apr 2022	21.00	22.07	20.83	22.07	21.36	7,074,837
07 Apr 2022	20.98	21.26	20.16	20.30	19.65	9,710,651
06 Apr 2022	18.49	20.20	17.75	19.00	18.38	6,180,606
05 Apr 2022	18.67	18.70	18.33	18.54	17.94	1,910,381
04 Apr 2022	18.70	18.74	18.33	18.63	18.02	1,405,412
01 Apr 2022	18.92	18.97	18.57	18.69	18.09	1,391,126
31 Mar 2022	18.93	19.11	18.80	18.90	18.29	3,761,195
30 Mar 2022	18.85	18.93	18.65	18.93	18.32	1,583,701
29 Mar 2022	18.60	19.00	18.45	19.00	18.39	2,656,072
28 Mar 2022	18.60	18.66	18.41	18.50	17.90	2,348,792
25 Mar 2022	18.45	18.69	18.38	18.60	18.00	2,668,676
24 Mar 2022	18.00	18.36	17.74	18.36	17.77	2,553,510
23 Mar 2022	18.05	18.28	17.85	18.18	17.60	2,948,718
22 Mar 2022	17.60	18.08	17.59	18.08	17.49	2,794,166
21 Mar 2022	17.76	17.98	17.52	17.52	16.95	1,710,917
18 Mar 2022	17.32	17.82	17.19	17.82	17.25	5,716,649
17 Mar 2022	16.83	17.30	16.77	17.20	16.65	3,081,084
16 Mar 2022	17.00	17.02	16.72	16.85	16.31	1,804,142
15 Mar 2022	16.10	16.70	16.00	16.69	16.16	1,617,072
14 Mar 2022	16.02	16.36	16.02	16.22	15.69	1,249,646
11 Mar 2022	16.46	16.56	15.95	15.99	15.48	2,246,125
10 Mar 2022	16.18	16.30	15.89	16.03	15.51	1,331,832
09 Mar 2022	15.51	16.23	15.45	16.20	15.68	2,229,192
08 Mar 2022	15.15	15.85	15.09	15.41	14.91	2,319,663
07 Mar 2022	15.31	15.61	14.54	15.27	14.78	2,367,708
04 Mar 2022	15.65	15.84	15.44	15.51	15.01	2,265,714
03 Mar 2022	15.97	16.24	15.86	15.86	15.35	1,032,593
02 Mar 2022	15.77	16.03	15.56	15.92	15.41	1,347,760
01 Mar 2022	16.40	16.53	15.86	15.86	15.35	1,084,049
28 Feb 2022	16.30	16.50	16.08	16.41	15.88	2,493,374
25 Feb 2022	15.86	16.56	15.83	16.56	16.02	1,541,689
24 Feb 2022	15.79	16.17	15.66	15.81	15.30	1,762,495
23 Feb 2022	16.54	16.68	16.27	16.27	15.75	765,688
22 Feb 2022	16.28	16.58	16.15	16.49	15.95	1,160,417
21 Feb 2022	16.55	16.72	16.49	16.53	16.00	789,657
18 Feb 2022	16.84	16.90	16.50	16.54	16.01	938,924
17 Feb 2022	16.61	16.81	16.50	16.80	16.25	1,462,431
16 Feb 2022	16.45	16.71	16.45	16.64	16.10	578,000
15 Feb 2022	16.10	16.51	16.10	16.51	15.98	1,086,943
14 Feb 2022	16.36	16.39	15.90	16.17	15.65	1,633,811
11 Feb 2022	16.50	16.62	16.28	16.60	16.06	1,025,871
10 Feb 2022	16.53	16.75	16.51	16.59	16.05	1,185,531
09 Feb 2022	16.19	16.52	16.17	16.52	15.99	1,835,659
08 Feb 2022	15.99	16.17	15.96	16.05	15.53	813,296
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,351.53+93.21(+1.28%)

FTSE 25019,415.68+96.73(+0.50%)

AIM910.13+6.64(+0.73%)

GBP/EUR1.1596+0.0011(+0.09%)

GBP/USD1.2217-0.0053(-0.43%)

BTC-GBP17,258.81+113.63(+0.66%)

Atlantia SpA (ATL.MI)

FTSE 100
7,351.53
+93.21(+1.28%)

FTSE 250
19,415.68
+96.73(+0.50%)

AIM
910.13
+6.64(+0.73%)

GBP/EUR
1.1596
+0.0011(+0.09%)

GBP/USD
1.2217
-0.0053(-0.43%)

BTC-GBP
17,258.81
+113.63(+0.66%)