ECNL.MI - Aquafil S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20196.506.696.306.696.69384,243
04 Dec 20196.256.526.206.466.46387,855
03 Dec 20196.226.476.086.336.33335,422
02 Dec 20196.126.406.126.236.23602,374
29 Nov 20195.826.155.806.066.06384,952
28 Nov 20195.765.925.715.805.80123,881
27 Nov 20195.885.945.785.835.83214,318
26 Nov 20195.635.885.635.835.83203,429
25 Nov 20195.655.785.585.655.65224,987
22 Nov 20195.205.675.205.555.55308,475
21 Nov 20195.375.405.135.215.21314,198
20 Nov 20195.695.695.335.335.33377,495
19 Nov 20195.645.745.525.665.66336,194
18 Nov 20196.076.085.505.555.55806,674
15 Nov 20196.916.915.805.985.981,040,742
14 Nov 20196.987.086.907.037.0355,170
13 Nov 20197.087.146.926.956.9540,926
12 Nov 20196.997.096.927.087.0862,110
11 Nov 20196.866.996.866.986.9826,357
08 Nov 20196.996.996.846.966.9626,239
07 Nov 20197.017.016.916.996.9952,334
06 Nov 20197.097.096.906.976.9749,378
05 Nov 20197.007.086.937.087.0850,583
04 Nov 20196.907.086.906.986.9865,532
01 Nov 20197.027.076.876.906.9012,457
31 Oct 20196.867.046.817.007.0055,513
30 Oct 20197.007.006.726.956.9596,786
29 Oct 20197.007.026.927.007.0021,219
28 Oct 20197.067.106.856.986.9899,872
25 Oct 20197.357.366.947.027.02109,205
24 Oct 20197.497.577.147.267.26137,885
23 Oct 20197.607.727.467.577.5762,367
22 Oct 20197.327.697.257.607.60141,074
21 Oct 20197.407.897.377.397.3984,803
18 Oct 20197.327.407.257.407.4038,356
17 Oct 20197.207.347.167.327.3240,981
16 Oct 20197.197.257.117.207.2046,331
15 Oct 20197.007.256.907.057.0573,220
14 Oct 20196.846.946.816.846.8415,641
11 Oct 20196.806.886.756.846.8420,258
10 Oct 20196.796.866.756.806.8015,458
09 Oct 20196.806.896.696.806.8086,665
08 Oct 20196.806.866.686.796.7932,885
07 Oct 20196.987.056.766.786.7824,201
04 Oct 20196.796.956.796.886.8823,667
03 Oct 20196.796.916.796.816.8114,682
02 Oct 20197.017.016.786.836.8330,364
01 Oct 20197.167.166.967.057.0540,089
30 Sep 20197.007.096.937.067.0625,042
27 Sep 20196.967.036.957.007.009,800
26 Sep 20197.107.126.976.976.9712,531
25 Sep 20196.977.066.867.007.0029,565
24 Sep 20197.087.186.916.916.9127,147
23 Sep 20197.047.136.937.017.0133,947
20 Sep 20197.357.377.067.107.1068,577
19 Sep 20197.087.377.087.187.18131,691
18 Sep 20197.007.136.917.017.0143,904
17 Sep 20197.307.307.007.007.0073,814
16 Sep 20197.157.296.917.277.27116,076
13 Sep 20196.887.216.887.207.2056,581
12 Sep 20196.807.056.806.926.9231,387
11 Sep 20197.247.256.877.027.0257,117
10 Sep 20196.937.106.857.007.0040,218
09 Sep 20196.816.996.716.936.9323,258
06 Sep 20196.666.806.546.756.7547,198
05 Sep 20196.646.776.646.706.7021,048
04 Sep 20196.636.736.636.726.7226,883
03 Sep 20196.846.846.526.636.6345,335
02 Sep 20196.576.876.486.876.8759,780
30 Aug 20196.786.806.456.506.5061,300
29 Aug 20196.876.896.706.746.7445,998
28 Aug 20196.796.906.666.676.67182,457
27 Aug 20196.637.006.446.806.80266,451
26 Aug 20196.896.966.526.606.60114,219
23 Aug 20196.916.926.886.896.8924,169
22 Aug 20196.966.976.906.926.9233,899
21 Aug 20196.997.026.956.966.9621,756
20 Aug 20197.037.066.936.946.9428,798
19 Aug 20196.977.456.977.047.0424,939
16 Aug 20197.067.196.796.896.8914,245
14 Aug 20197.007.106.886.926.927,023
13 Aug 20197.087.166.966.986.9822,822
12 Aug 20197.207.237.047.047.0485,609
09 Aug 20197.407.407.097.117.1120,018
08 Aug 20197.407.487.367.407.4017,213
07 Aug 20197.557.637.337.367.3637,543
06 Aug 20197.507.767.367.527.5239,430
05 Aug 20197.807.807.507.507.5026,609
02 Aug 20197.998.027.767.787.7842,907
01 Aug 20197.998.027.937.977.9714,229
31 Jul 20197.987.987.827.917.9122,485
30 Jul 20198.078.187.798.048.0474,035
29 Jul 20198.308.328.078.128.1210,510
26 Jul 20198.258.338.218.258.256,395
25 Jul 20198.308.368.208.348.3413,487
24 Jul 20198.448.448.258.258.2510,524
23 Jul 20198.408.498.248.338.3321,018
22 Jul 20198.208.488.098.298.2946,260
19 Jul 20198.128.198.088.158.1516,591
18 Jul 20198.258.278.018.108.1039,012
*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