UK markets closed

Ascopiave S.p.A. (AVA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4050-0.0050 (-0.21%)
At close: 08:06AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.40502.40502.40502.40502.2650-
02 May 20242.41002.41002.41002.41002.2697-
30 Apr 20242.42502.42502.42502.42502.2838-
29 Apr 20242.38002.38002.38002.38002.2415-
26 Apr 20242.37502.37502.37502.37502.2367-
25 Apr 20242.36002.36002.36002.36002.2226-
24 Apr 20242.38002.38002.38002.38002.2415-
23 Apr 20242.32002.32002.32002.32002.1849-
22 Apr 20242.31002.31002.31002.31002.1755-
19 Apr 20242.28002.28002.28002.28002.1473-
18 Apr 20242.30502.30502.30502.30502.1708-
17 Apr 20242.26502.26502.26502.26502.1331-
16 Apr 20242.32002.32002.32002.32002.1849-
15 Apr 20242.32002.32002.32002.32002.1849-
12 Apr 20242.28502.28502.28502.28502.1520-
11 Apr 20242.28502.28502.28502.28502.1520-
10 Apr 20242.27502.27502.27502.27502.1426-
09 Apr 20242.30502.30502.30502.30502.1708-
08 Apr 20242.28502.28502.28502.28502.1520-
05 Apr 20242.29002.29002.29002.29002.1567-
04 Apr 20242.29502.29502.29502.29502.1614-
03 Apr 20242.29502.29502.29502.29502.1614-
02 Apr 20242.32002.32002.32002.32002.1849-
28 Mar 20242.34002.34002.34002.34002.2038-
27 Mar 20242.32002.32002.32002.32002.1849-
26 Mar 20242.31002.31002.31002.31002.1755-
25 Mar 20242.32002.32002.32002.32002.1849-
22 Mar 20242.25002.25002.25002.25002.1190-
21 Mar 20242.31002.31002.31002.31002.1755-
20 Mar 20242.34002.34002.34002.34002.2038-
19 Mar 20242.34002.34002.34002.34002.2038-
18 Mar 20242.35502.35502.35502.35502.2179-
15 Mar 20242.30502.38002.30502.38002.2415225
14 Mar 20242.31502.31502.31502.31502.1802-
13 Mar 20242.33002.33002.33002.33002.1944-
12 Mar 20242.35002.35002.35002.35002.2132-
11 Mar 20242.42502.42502.42502.42502.2838-
08 Mar 20242.47002.47002.47002.47002.3262-
07 Mar 20242.31002.31002.31002.31002.1755-
06 Mar 20242.31002.31002.31002.31002.1755-
05 Mar 20242.30502.30502.30502.30502.1708-
04 Mar 20242.27002.27002.27002.27002.1379-
01 Mar 20242.26002.26002.26002.26002.1284-
29 Feb 20242.22002.22002.22002.22002.0908-
28 Feb 20242.23502.23502.23502.23502.1049-
27 Feb 20242.20502.20502.20502.20502.0766-
26 Feb 20242.24002.24002.24002.24002.1096-
23 Feb 20242.25002.25002.25002.25002.1190-
22 Feb 20242.27002.27002.27002.27002.1379-
21 Feb 20242.26002.26002.26002.26002.1284-
20 Feb 20242.25002.25002.25002.25002.1190-
19 Feb 20242.25002.25002.25002.25002.1190-
16 Feb 20242.23502.23502.23502.23502.1049-
15 Feb 20242.20502.20502.20502.20502.0766-
14 Feb 20242.20502.20502.20502.20502.0766-
13 Feb 20242.17002.17002.17002.17002.0437-
12 Feb 20242.17002.17002.17002.17002.0437-
09 Feb 20242.15502.15502.15502.15502.0296-
08 Feb 20242.16502.16502.16502.16502.0390-
07 Feb 20242.19002.19002.19002.19002.0625-
06 Feb 20242.20002.20002.20002.20002.0719-
05 Feb 20242.21002.21002.21002.21002.0814-
02 Feb 20242.20502.20502.20502.20502.0766-
01 Feb 20242.19502.19502.19502.19502.0672-
31 Jan 20242.20502.20502.20502.20502.0766-
30 Jan 20242.16502.16502.16502.16502.0390-
29 Jan 20242.20502.20502.20502.20502.0766-
26 Jan 20242.20002.20002.20002.20002.0719-
25 Jan 20242.17002.17002.17002.17002.0437-
24 Jan 20242.18002.18002.18002.18002.0531-
23 Jan 20242.16002.16002.16002.16002.0343-
22 Jan 20242.15502.15502.15502.15502.0296-
19 Jan 20242.16002.16002.16002.16002.0343-
18 Jan 20242.17002.17002.17002.17002.0437-
17 Jan 20242.19502.19502.19502.19502.0672-
16 Jan 20242.20502.20502.20502.20502.0766-
15 Jan 20242.19502.19502.19502.19502.0672-
12 Jan 20242.19502.19502.19502.19502.0672-
11 Jan 20242.22502.22502.22502.22502.0955-
10 Jan 20242.23002.23002.23002.23002.1002-
09 Jan 20242.22502.22502.22502.22502.0955-
08 Jan 20242.21502.21502.21502.21502.0861-
05 Jan 20242.18502.18502.18502.18502.0578-
04 Jan 20242.20002.20002.20002.20002.0719-
03 Jan 20242.20002.20002.20002.20002.0719-
02 Jan 20242.21502.21502.21502.21502.0861-
29 Dec 20232.22502.22502.22502.22502.0955-
28 Dec 20232.22502.22502.22502.22502.0955-
27 Dec 20232.22502.22502.22502.22502.0955-
22 Dec 20232.19502.19502.19502.19502.0672-
21 Dec 20232.23002.23002.23002.23002.1002-
20 Dec 20232.21002.21002.21002.21002.0814-
19 Dec 20232.20002.20002.20002.20002.0719-
18 Dec 20232.22002.22002.22002.22002.0908-
15 Dec 20232.27002.27002.27002.27002.1379-
14 Dec 20232.23502.23502.23502.23502.1049-
13 Dec 20232.20502.20502.20502.20502.0766-
12 Dec 20232.25502.25502.25502.25502.1237-
11 Dec 20232.25002.25002.25002.25002.1190-
08 Dec 20232.24502.24502.24502.24502.1143-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...