UK markets open in 5 hours 22 minutes

Aquafil S.p.A. (ECNL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
7.02+0.52 (+8.00%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20216.517.026.517.027.02492,479
17 Jun 20216.366.506.176.506.50132,793
16 Jun 20216.146.306.086.296.2958,452
15 Jun 20216.236.276.086.086.0830,044
14 Jun 20216.156.266.106.186.1841,247
11 Jun 20216.186.216.136.156.1536,169
10 Jun 20216.106.236.076.166.1645,479
09 Jun 20216.136.236.106.206.2037,531
08 Jun 20216.176.256.126.206.2048,506
07 Jun 20216.256.326.186.206.2031,480
04 Jun 20216.346.366.216.246.2439,395
03 Jun 20216.306.416.236.306.3061,811
02 Jun 20216.486.496.346.346.3414,617
01 Jun 20216.316.476.286.416.4185,695
31 May 20216.346.396.266.306.3041,127
28 May 20216.206.346.206.296.2935,248
27 May 20216.156.336.126.256.2557,315
26 May 20216.226.236.166.166.1621,922
25 May 20216.406.406.176.176.1749,030
24 May 20216.246.446.216.346.3447,636
21 May 20216.226.286.186.266.2626,217
20 May 20216.356.356.166.226.2225,238
19 May 20216.356.356.066.316.3183,695
18 May 20216.326.356.266.356.3550,309
17 May 20216.296.336.206.206.2042,328
14 May 20216.096.325.946.296.2972,284
13 May 20216.106.125.856.026.0274,734
12 May 20216.086.246.036.066.0665,582
11 May 20216.396.396.046.136.13170,120
10 May 20216.346.496.246.396.39112,358
07 May 20216.186.386.156.276.2798,328
06 May 20216.256.256.106.126.1253,914
05 May 20216.146.256.066.256.2565,755
04 May 20216.336.366.046.056.05161,546
03 May 20215.986.385.936.336.33353,007
30 Apr 20215.865.985.765.985.9878,049
29 Apr 20215.905.995.805.865.8658,734
28 Apr 20215.845.945.825.895.8962,084
27 Apr 20216.016.015.785.805.80110,067
26 Apr 20215.786.005.715.995.99107,582
23 Apr 20215.845.895.665.715.7158,350
22 Apr 20215.675.845.655.835.8343,823
21 Apr 20215.655.795.555.685.6871,533
20 Apr 20215.685.805.615.665.6661,984
19 Apr 20215.945.945.745.745.7456,350
16 Apr 20215.915.945.815.885.8859,853
15 Apr 20215.795.955.725.915.91113,262
14 Apr 20215.945.945.605.655.65127,155
13 Apr 20215.796.075.745.875.87297,237
12 Apr 20215.365.865.365.675.67393,566
09 Apr 20215.455.475.385.395.3949,146
08 Apr 20215.435.485.375.415.4151,555
07 Apr 20215.445.525.375.415.4189,832
06 Apr 20215.415.515.355.385.38114,449
01 Apr 20215.425.425.255.385.3849,254
31 Mar 20215.345.345.225.225.2221,432
30 Mar 20215.405.405.255.275.2763,592
29 Mar 20215.285.425.255.335.3360,905
26 Mar 20215.315.345.285.285.2830,859
25 Mar 20215.355.405.225.275.2756,860
24 Mar 20215.405.445.325.375.37104,360
23 Mar 20215.245.405.205.325.3286,205
22 Mar 20215.275.345.225.285.2846,287
19 Mar 20215.375.425.205.205.20204,060
18 Mar 20215.495.555.365.395.3977,912
17 Mar 20215.465.465.245.455.45137,169
16 Mar 20215.365.455.335.395.3972,666
15 Mar 20215.505.555.285.355.35242,708
12 Mar 20215.905.905.455.455.45279,320
11 Mar 20215.615.805.555.805.80135,976
10 Mar 20215.595.605.425.565.56144,614
09 Mar 20215.385.555.385.545.54144,221
08 Mar 20215.155.365.105.295.2972,969
05 Mar 20215.265.335.105.135.1388,999
04 Mar 20215.245.385.225.305.3052,179
03 Mar 20215.185.485.185.345.34101,262
02 Mar 20215.315.425.275.305.3063,863
01 Mar 20215.365.415.325.405.4038,016
26 Feb 20215.315.345.225.305.3054,179
25 Feb 20215.595.595.265.365.36138,460
24 Feb 20215.305.525.305.495.4983,264
23 Feb 20215.625.625.255.305.30101,089
22 Feb 20215.465.615.435.505.5060,020
19 Feb 20215.385.575.335.575.57205,889
18 Feb 20215.605.605.255.335.33136,215
17 Feb 20215.315.555.285.505.50208,119
16 Feb 20215.345.485.305.465.46118,362
15 Feb 20215.375.525.245.395.39410,174
12 Feb 20214.795.234.785.185.18534,513
11 Feb 20214.784.884.704.704.7082,483
10 Feb 20214.914.914.804.844.84120,310
09 Feb 20214.894.954.844.924.9248,179
08 Feb 20214.984.984.814.934.93110,601
05 Feb 20214.704.914.644.884.88120,520
04 Feb 20214.584.684.534.684.6864,793
03 Feb 20214.534.594.474.524.5248,511
02 Feb 20214.394.554.314.554.55257,364
01 Feb 20214.394.394.184.374.3740,653
29 Jan 20214.194.324.194.284.2812,677
28 Jan 20214.284.324.194.244.2430,908
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...