UK markets closed

Crescita S.p.A. (CELL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.63000.0000 (0.00%)
At close: 05:25PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.59002.63002.59002.63002.63005,308
26 Jun 20242.62002.63002.59002.62002.620030,705
25 Jun 20242.64002.64002.59002.62002.62002,105
24 Jun 20242.60002.69002.60002.62002.620021,283
21 Jun 20242.60002.71002.60002.60002.600015,857
20 Jun 20242.56002.60002.56002.60002.60006,293
19 Jun 20242.56002.59002.56002.59002.59009,311
18 Jun 20242.62002.62002.58002.59002.59004,058
17 Jun 20242.61002.61002.58002.60002.60002,555
14 Jun 20242.60002.65002.60002.61002.61009,910
13 Jun 20242.69002.69002.62002.62002.620033,175
12 Jun 20242.67002.69002.65002.69002.69009,518
11 Jun 20242.66002.66002.66002.66002.66001,795
10 Jun 20242.67002.70002.66002.69002.69009,836
07 Jun 20242.67002.72002.65002.70002.700010,597
06 Jun 20242.69002.70002.66002.70002.70006,468
05 Jun 20242.65002.71002.65002.69002.690020,524
04 Jun 20242.63002.65002.60002.65002.650010,013
03 Jun 20242.61002.65002.59002.59002.590023,225
31 May 20242.60002.64002.60002.64002.64002,034
30 May 20242.55002.63002.55002.63002.630032,714
29 May 20242.60002.62002.55002.58002.580057,552
28 May 20242.65002.67002.52002.62002.620087,002
27 May 20242.63002.65002.62002.65002.65002,522
24 May 20242.71002.71002.64002.65002.650017,190
23 May 20242.67002.71002.64002.68002.680037,830
22 May 20242.71002.71002.66002.70002.70004,443
21 May 20242.72002.72002.66002.69002.690032,999
20 May 20242.70002.77002.68002.72002.720049,083
20 May 20240.033 Dividend
20 May 202465:64 Stock split
17 May 20242.81002.81002.81002.81002.77702,393
16 May 20242.80002.81002.78002.80002.76718,653
15 May 20242.83002.84002.77002.78002.747431,531
14 May 20242.78002.78002.73002.76002.727618,247
13 May 20242.81002.82002.73002.76002.727658,279
10 May 20242.83002.84002.73002.81002.777015,012
09 May 20242.83002.84002.78002.83002.796821,322
08 May 20242.79002.82002.75002.81002.777020,700
07 May 20242.79002.79002.73002.77002.737516,786
06 May 20242.79002.80002.78002.79002.75723,638
03 May 20242.77002.79002.76002.79002.75723,113
02 May 20242.76002.79002.70002.79002.757227,622
30 Apr 20242.79002.79002.76002.78002.74748,221
29 Apr 20242.77002.82002.73002.77002.737527,830
26 Apr 20242.78002.79002.73002.73002.6979951
25 Apr 20242.76002.76002.75002.75002.71772,625
24 Apr 20242.76002.80002.73002.73002.697912,702
23 Apr 20242.79002.79002.76002.78002.74741,074
22 Apr 20242.75002.78002.73002.78002.747412,626
19 Apr 20242.77002.78002.75002.77002.73754,864
18 Apr 20242.78002.78002.75002.78002.74741,685
17 Apr 20242.79002.79002.75002.78002.74748,864
16 Apr 20242.79002.79002.75002.79002.75725,426
15 Apr 20242.77002.80002.75002.78002.74749,780
12 Apr 20242.81002.81002.77002.78002.74744,463
11 Apr 20242.78002.81002.78002.81002.77707,881
10 Apr 20242.81002.81002.80002.81002.7770269
09 Apr 20242.77002.81002.75002.80002.76718,393
08 Apr 20242.79002.81002.74002.79002.75728,965
05 Apr 20242.76002.79002.69002.78002.747414,699
04 Apr 20242.78002.81002.76002.79002.75724,819
03 Apr 20242.79002.81002.78002.81002.77703,449
02 Apr 20242.75002.80002.75002.75002.71774,057
28 Mar 20242.75002.82002.75002.77002.73755,906
27 Mar 20242.76002.79002.75002.75002.71774,362
26 Mar 20242.78002.79002.75002.78002.747411,930
25 Mar 20242.86002.86002.77002.78002.747415,916
22 Mar 20242.77002.85002.77002.85002.816520,575
21 Mar 20242.79002.84002.76002.80002.767120,121
20 Mar 20242.84002.87002.80002.83002.796835,254
19 Mar 20242.83002.84002.80002.84002.80665,833
18 Mar 20242.88002.89002.78002.80002.767181,956
15 Mar 20242.82002.90002.82002.88002.846237,035
14 Mar 20242.85002.90002.79002.82002.786942,895
13 Mar 20242.87002.87002.77002.81002.777020,728
12 Mar 20242.78002.87002.75002.87002.83639,647
11 Mar 20242.81002.84002.68002.78002.747438,088
08 Mar 20242.85002.88002.81002.81002.777018,934
07 Mar 20242.88002.89002.84002.89002.85619,465
06 Mar 20242.90002.91002.85002.89002.856110,767
05 Mar 20242.88002.91002.88002.88002.84624,501
04 Mar 20242.95002.95002.89002.89002.856118,642
01 Mar 20242.94002.95002.91002.93002.895616,846
29 Feb 20242.89002.97002.89002.94002.905538,958
28 Feb 20242.92002.93002.87002.93002.895634,768
27 Feb 20242.95002.95002.87002.90002.865936,247
26 Feb 20242.87002.93002.83002.90002.865975,885
23 Feb 20242.90002.91002.85002.90002.865944,976
22 Feb 20242.89003.04002.83002.89002.8561393,036
21 Feb 20242.86002.92002.83002.89002.8561140,118
20 Feb 20242.77002.80002.74002.80002.767125,146
19 Feb 20242.80002.81002.73002.75002.717740,892
16 Feb 20242.79002.79002.71002.72002.688138,697
15 Feb 20242.68002.78002.68002.78002.747444,634
14 Feb 20242.66002.70002.66002.68002.648522,930
13 Feb 20242.68002.72002.67002.67002.638631,121
12 Feb 20242.56002.70002.56002.69002.658434,586
09 Feb 20242.62002.64002.59002.59002.559633,310
08 Feb 20242.56002.65002.56002.65002.618919,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...