ECNL.MI - Aquafil S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20203.26003.34003.14003.28503.285014,871
03 Apr 20203.28503.28503.10003.16003.160042,852
02 Apr 20203.30003.35503.16503.33503.335037,402
01 Apr 20203.44003.44003.18003.29503.295054,859
31 Mar 20203.34503.59003.20003.36003.360052,031
30 Mar 20203.40003.46003.33503.33503.335014,546
27 Mar 20203.55003.55003.32003.46003.460021,923
26 Mar 20203.38003.51503.38003.51503.515033,688
25 Mar 20203.52003.63003.30003.48003.480089,124
24 Mar 20203.46003.58003.20003.47003.4700106,100
23 Mar 20203.44503.44503.16003.25503.255072,240
20 Mar 20203.18003.40003.10003.37503.375045,597
19 Mar 20203.10003.40002.99003.10003.100044,106
18 Mar 20202.75002.90002.69002.90002.900063,031
17 Mar 20202.80002.93002.66002.74002.740096,616
16 Mar 20203.00503.12502.61002.70002.7000110,191
13 Mar 20203.31503.52503.00003.05503.0550127,324
12 Mar 20203.60003.77003.16003.16003.160085,394
11 Mar 20204.20004.20003.65503.86503.865052,011
10 Mar 20204.26504.26503.68003.99003.990058,761
09 Mar 20203.90004.02003.70003.95003.9500166,503
06 Mar 20204.16004.40503.97004.20004.2000114,786
05 Mar 20204.45504.49504.19004.30504.3050143,376
04 Mar 20204.70504.74004.48004.52004.520075,629
03 Mar 20204.90504.90504.63504.65504.655089,932
02 Mar 20204.94505.04004.65004.70004.700085,537
28 Feb 20204.93005.07004.90505.05005.050062,891
27 Feb 20205.12005.22004.95005.09005.090092,803
26 Feb 20205.06005.13004.83005.12005.1200258,378
25 Feb 20205.37005.37004.98505.01005.0100383,863
24 Feb 20205.22005.41005.13005.13005.1300230,503
21 Feb 20205.70005.90005.55005.58005.5800187,003
20 Feb 20206.17006.17005.69005.69005.6900558,937
19 Feb 20206.26006.26006.08006.18006.180072,001
18 Feb 20206.25006.27006.10006.15006.150047,899
17 Feb 20206.18006.30006.18006.22006.2200112,869
14 Feb 20206.23006.30006.19006.20006.2000172,935
13 Feb 20206.36006.37006.23006.30006.300034,191
12 Feb 20206.31006.36006.25006.34006.340071,200
11 Feb 20206.41006.41006.24006.34006.340048,745
10 Feb 20206.39006.44006.25006.34006.340017,941
07 Feb 20206.51006.63006.36006.36006.3600120,593
06 Feb 20206.58006.72006.47006.56006.5600103,658
05 Feb 20206.25006.55006.25006.54006.5400136,042
04 Feb 20206.26006.39006.16006.37006.370034,707
03 Feb 20205.94006.28005.92006.24006.240042,159
31 Jan 20206.13006.18005.97006.06006.060080,044
30 Jan 20206.27006.30006.12006.16006.160048,227
29 Jan 20206.24006.37006.24006.30006.300047,336
28 Jan 20206.24006.39006.23006.28006.2800114,258
27 Jan 20206.47006.47006.23006.23006.230066,068
24 Jan 20206.47006.53006.33006.45006.450068,499
23 Jan 20206.42006.54006.35006.40006.400072,574
22 Jan 20206.53006.53006.40006.44006.440027,978
21 Jan 20206.50006.53006.39006.51006.510046,753
20 Jan 20206.40006.50006.37006.49006.490048,322
17 Jan 20206.40006.49006.37006.40006.400046,099
16 Jan 20206.34006.40006.30006.36006.360036,797
15 Jan 20206.36006.41006.32006.38006.380018,871
14 Jan 20206.49006.49006.31006.31006.3100104,912
13 Jan 20206.34006.49006.34006.49006.490041,155
10 Jan 20206.54006.54006.34006.36006.360072,300
09 Jan 20206.38006.51006.32006.48006.4800104,381
08 Jan 20206.27006.35006.25006.30006.300058,922
07 Jan 20206.42006.42006.19006.30006.300059,798
06 Jan 20206.19006.50006.19006.24006.2400168,309
03 Jan 20206.25006.30006.19006.26006.260026,728
02 Jan 20206.28006.33006.21006.30006.300030,885
30 Dec 20196.15006.32006.15006.30006.300038,852
27 Dec 20196.29006.29006.19006.29006.290037,370
23 Dec 20196.23006.29006.18006.18006.180055,681
20 Dec 20196.20006.28006.18006.28006.280056,687
19 Dec 20196.12006.29006.12006.21006.210078,731
18 Dec 20196.33006.43006.12006.22006.2200147,677
17 Dec 20196.23006.31006.22006.30006.300053,656
16 Dec 20196.28006.39006.19006.22006.2200123,066
13 Dec 20196.37006.40006.09006.15006.1500109,749
12 Dec 20196.21006.45006.21006.30006.3000112,229
11 Dec 20196.20006.29006.11006.29006.290068,788
10 Dec 20196.30006.42006.11006.16006.1600169,311
09 Dec 20196.46006.48006.21006.39006.3900149,870
06 Dec 20196.62006.74006.41006.46006.4600267,454
05 Dec 20196.50006.69006.30006.69006.6900384,243
04 Dec 20196.25006.52006.20006.46006.4600387,855
03 Dec 20196.22006.47006.08006.33006.3300335,422
02 Dec 20196.12006.40006.12006.23006.2300602,374
29 Nov 20195.82006.15005.80006.06006.0600384,952
28 Nov 20195.76005.92005.71005.80005.8000123,881
27 Nov 20195.88005.94005.78005.83005.8300214,318
26 Nov 20195.63005.88005.63005.83005.8300203,429
25 Nov 20195.65005.78005.58005.65005.6500224,987
22 Nov 20195.20005.67005.20005.55005.5500308,475
21 Nov 20195.37005.40005.13005.21005.2100314,198
20 Nov 20195.69005.69005.33005.33005.3300377,495
19 Nov 20195.64005.74005.52005.66005.6600336,194
18 Nov 20196.07006.08005.50005.55005.5500806,674
15 Nov 20196.91006.91005.80005.98005.98001,040,742
14 Nov 20196.98007.08006.90007.03007.030055,170
13 Nov 20197.08007.14006.92006.95006.950040,926
12 Nov 20196.99007.09006.92007.08007.080062,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more