UK markets closed

Caleffi S.p.A. (CLF.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.8840-0.0020 (-0.23%)
At close: 03:45PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.88000.88400.87000.88400.88407,598
25 Apr 20240.87000.88600.87000.88600.88609,900
24 Apr 20240.87200.88600.87000.87000.87001,810
23 Apr 20240.88000.88000.88000.88000.8800133
22 Apr 20240.89600.89600.83200.88200.882040,364
19 Apr 20240.90800.90800.84600.88600.88606,429
18 Apr 20240.87000.88800.85600.88800.88803,985
17 Apr 20240.87000.87000.84600.87000.870019,040
16 Apr 20240.87200.87400.86200.87400.87406,492
15 Apr 20240.87800.88000.87000.88000.88001,400
12 Apr 20240.87400.87800.87400.87800.87803,580
11 Apr 20240.86400.86600.86200.86400.86406,750
10 Apr 20240.88400.88800.86600.88400.88405,603
09 Apr 20240.88200.88800.86600.88800.888023,462
08 Apr 20240.89800.89800.86200.89800.898011,689
05 Apr 20240.86800.90200.86400.90200.90203,594
04 Apr 20240.89200.89200.89200.89200.89202,000
03 Apr 20240.88600.88600.88600.88600.8860113
02 Apr 20240.88800.89000.88800.89000.89002,250
28 Mar 20240.89800.94000.87000.88800.888021,805
27 Mar 20240.87600.90000.86200.89600.896020,982
26 Mar 20240.88000.89800.88000.88000.880010,720
25 Mar 20240.88400.90800.88000.89000.89002,303
22 Mar 20240.90600.92600.89000.89800.898032,416
21 Mar 20240.90800.90800.90600.90600.9060500
20 Mar 20240.92800.93000.92800.93000.9300500
19 Mar 20240.91400.91400.90600.91000.91006,336
18 Mar 20240.91600.91600.91600.91600.9160-
15 Mar 20240.90800.92000.88800.91600.916016,880
14 Mar 20240.95000.95000.90600.92800.928033,676
13 Mar 20240.90200.90200.90200.90200.90201,200
12 Mar 20240.90000.93400.90000.92600.926010,800
11 Mar 20240.91600.93000.90200.93000.930027,226
08 Mar 20240.93600.93600.93600.93600.93603,000
07 Mar 20240.93000.94200.93000.93600.93603,598
06 Mar 20240.93200.93400.93200.93200.93201,250
05 Mar 20240.91800.93400.91800.93200.93205,600
04 Mar 20240.90600.95000.90000.92000.920041,427
01 Mar 20240.93800.94000.91000.94000.94002,290
29 Feb 20240.91000.94400.89200.94000.940022,335
28 Feb 20240.93000.93000.91000.92000.92005,452
27 Feb 20240.93400.93400.92000.93200.932014,226
26 Feb 20240.95600.95600.94000.94000.94002,405
23 Feb 20240.95000.96400.95000.95000.95002,465
22 Feb 20240.97200.97200.95000.97000.9700635
21 Feb 20240.98800.98800.95800.95800.95801,031
20 Feb 20240.95800.95800.95800.95800.95801,017
19 Feb 20240.96400.96600.92400.94600.946018,674
16 Feb 20240.99800.99800.94200.94200.942010,721
15 Feb 20240.94600.97600.94400.97400.97406,914
14 Feb 20240.99000.99000.95800.97800.978012,808
13 Feb 20240.99801.00000.97800.98000.98002,550
12 Feb 20240.99000.99200.95800.98600.98602,660
09 Feb 20240.98800.99000.98800.98800.98801,350
08 Feb 20240.95200.98200.94000.96800.968014,596
07 Feb 20240.95801.00000.95000.96400.964030,607
06 Feb 20240.95600.95600.95000.95000.95007,950
05 Feb 20240.96200.97000.94000.97000.970010,840
02 Feb 20240.99000.99000.96200.98000.980017,526
01 Feb 20240.99400.99400.99000.99200.99201,238
31 Jan 20240.95601.00000.95401.00001.000013,982
30 Jan 20240.97400.97400.96000.96000.96001,500
29 Jan 20240.98200.98200.94000.97400.974095,656
26 Jan 20240.98801.00000.98201.00001.00005,446
25 Jan 20241.01501.01501.00001.01001.010012,454
24 Jan 20241.01501.02000.99400.99600.99606,858
23 Jan 20240.98201.04500.98201.04501.04505,250
22 Jan 20240.98000.99200.97000.99200.99206,736
19 Jan 20241.00501.00500.97600.98000.980012,335
18 Jan 20241.00001.01001.00001.01001.01002,499
17 Jan 20241.02001.02000.99801.01501.01509,300
16 Jan 20241.03501.05001.01001.02001.020014,357
15 Jan 20241.04001.05501.02001.05501.055020,073
12 Jan 20241.10001.10001.03001.06501.0650100,792
11 Jan 20241.10501.17501.08501.10501.1050182,140
10 Jan 20241.03001.20001.03001.10001.1000498,366
09 Jan 20241.02001.03001.02001.03001.030020,936
08 Jan 20241.02501.02501.00001.01501.01501,147
05 Jan 20241.01001.02501.01001.01001.010010,035
04 Jan 20241.02001.02501.02001.02501.02506,238
03 Jan 20241.00501.02001.00001.01501.015020,155
02 Jan 20241.01001.04001.01001.01501.015024,614
29 Dec 20231.02001.03501.00501.03501.03505,199
28 Dec 20231.01501.05001.00001.01001.010031,900
27 Dec 20231.01001.05501.01001.05001.050022,758
22 Dec 20230.96801.05500.95001.05501.055043,183
21 Dec 20230.96800.98000.96600.97800.978011,211
20 Dec 20230.96200.98200.96000.96400.96407,288
19 Dec 20230.96000.98800.96000.96600.966012,610
18 Dec 20230.96400.98800.96000.98800.98803,767
15 Dec 20230.96800.97800.94000.97800.97802,489
14 Dec 20230.98800.98800.92000.95200.95205,517
13 Dec 20230.95200.99600.95200.96600.96601,244
12 Dec 20230.95400.99800.95400.97400.97401,322
11 Dec 20230.96000.99800.96000.97600.97609,730
08 Dec 20230.93000.99800.93000.99800.99804,284
07 Dec 20230.95000.99400.94200.96000.960014,691
06 Dec 20230.89400.94000.89400.94000.940035,860
05 Dec 20230.89600.93000.87600.93000.930029,459
04 Dec 20230.86600.88800.86000.88800.888016,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...