Aquafil S.p.A. (ECNL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
5.13-0.17 (-3.21%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 5.26 | 5.33 | 5.10 | 5.13 | 5.13 | 88,999 |
| 04 Mar 2021 | 5.24 | 5.38 | 5.22 | 5.30 | 5.30 | 52,179 |
| 03 Mar 2021 | 5.18 | 5.48 | 5.18 | 5.34 | 5.34 | 101,262 |
| 02 Mar 2021 | 5.31 | 5.42 | 5.27 | 5.30 | 5.30 | 63,863 |
| 01 Mar 2021 | 5.36 | 5.41 | 5.32 | 5.40 | 5.40 | 38,016 |
| 26 Feb 2021 | 5.31 | 5.34 | 5.22 | 5.30 | 5.30 | 54,179 |
| 25 Feb 2021 | 5.59 | 5.59 | 5.26 | 5.36 | 5.36 | 138,460 |
| 24 Feb 2021 | 5.30 | 5.52 | 5.30 | 5.49 | 5.49 | 83,264 |
| 23 Feb 2021 | 5.62 | 5.62 | 5.25 | 5.30 | 5.30 | 101,089 |
| 22 Feb 2021 | 5.46 | 5.61 | 5.43 | 5.50 | 5.50 | 60,020 |
| 19 Feb 2021 | 5.38 | 5.57 | 5.33 | 5.57 | 5.57 | 205,889 |
| 18 Feb 2021 | 5.60 | 5.60 | 5.25 | 5.33 | 5.33 | 136,215 |
| 17 Feb 2021 | 5.31 | 5.55 | 5.28 | 5.50 | 5.50 | 208,119 |
| 16 Feb 2021 | 5.34 | 5.48 | 5.30 | 5.46 | 5.46 | 118,362 |
| 15 Feb 2021 | 5.37 | 5.52 | 5.24 | 5.39 | 5.39 | 410,174 |
| 12 Feb 2021 | 4.79 | 5.23 | 4.78 | 5.18 | 5.18 | 534,513 |
| 11 Feb 2021 | 4.78 | 4.88 | 4.70 | 4.70 | 4.70 | 82,483 |
| 10 Feb 2021 | 4.91 | 4.91 | 4.80 | 4.84 | 4.84 | 120,310 |
| 09 Feb 2021 | 4.89 | 4.95 | 4.84 | 4.92 | 4.92 | 48,179 |
| 08 Feb 2021 | 4.98 | 4.98 | 4.81 | 4.93 | 4.93 | 110,601 |
| 05 Feb 2021 | 4.70 | 4.91 | 4.64 | 4.88 | 4.88 | 120,520 |
| 04 Feb 2021 | 4.58 | 4.68 | 4.53 | 4.68 | 4.68 | 64,793 |
| 03 Feb 2021 | 4.53 | 4.59 | 4.47 | 4.52 | 4.52 | 48,511 |
| 02 Feb 2021 | 4.39 | 4.55 | 4.31 | 4.55 | 4.55 | 257,364 |
| 01 Feb 2021 | 4.39 | 4.39 | 4.18 | 4.37 | 4.37 | 40,653 |
| 29 Jan 2021 | 4.19 | 4.32 | 4.19 | 4.28 | 4.28 | 12,677 |
| 28 Jan 2021 | 4.28 | 4.32 | 4.19 | 4.24 | 4.24 | 30,908 |
| 27 Jan 2021 | 4.36 | 4.41 | 4.22 | 4.22 | 4.22 | 18,194 |
| 26 Jan 2021 | 4.20 | 4.39 | 4.20 | 4.36 | 4.36 | 36,865 |
| 25 Jan 2021 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | 254,500 |
| 22 Jan 2021 | 4.46 | 4.60 | 4.36 | 4.39 | 4.39 | 83,308 |
| 21 Jan 2021 | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | 16,978 |
| 20 Jan 2021 | 4.51 | 4.52 | 4.45 | 4.49 | 4.49 | 16,433 |
| 19 Jan 2021 | 4.57 | 4.57 | 4.41 | 4.43 | 4.43 | 13,679 |
| 18 Jan 2021 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 28,205 |
| 15 Jan 2021 | 4.39 | 4.53 | 4.35 | 4.39 | 4.39 | 57,881 |
| 14 Jan 2021 | 4.53 | 4.59 | 4.47 | 4.48 | 4.48 | 45,599 |
| 13 Jan 2021 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | 63,329 |
| 12 Jan 2021 | 4.61 | 4.69 | 4.55 | 4.63 | 4.63 | 39,023 |
| 11 Jan 2021 | 4.76 | 4.80 | 4.63 | 4.70 | 4.70 | 53,796 |
| 08 Jan 2021 | 4.84 | 4.89 | 4.72 | 4.78 | 4.78 | 68,859 |
| 07 Jan 2021 | 4.77 | 4.90 | 4.76 | 4.89 | 4.89 | 34,269 |
| 06 Jan 2021 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 19,442 |
| 05 Jan 2021 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 26,355 |
| 04 Jan 2021 | 4.82 | 4.91 | 4.77 | 4.77 | 4.77 | 42,524 |
| 30 Dec 2020 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | 30,057 |
| 29 Dec 2020 | 4.97 | 4.97 | 4.89 | 4.93 | 4.93 | 39,571 |
| 28 Dec 2020 | 4.84 | 4.99 | 4.82 | 4.86 | 4.86 | 70,273 |
| 23 Dec 2020 | 4.83 | 4.86 | 4.78 | 4.82 | 4.82 | 34,706 |
| 22 Dec 2020 | 4.89 | 5.07 | 4.80 | 4.83 | 4.83 | 102,329 |
| 21 Dec 2020 | 4.90 | 4.94 | 4.70 | 4.81 | 4.81 | 182,016 |
| 18 Dec 2020 | 4.58 | 4.97 | 4.58 | 4.97 | 4.97 | 421,937 |
| 17 Dec 2020 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | 42,474 |
| 16 Dec 2020 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | 46,774 |
| 15 Dec 2020 | 4.61 | 4.63 | 4.52 | 4.60 | 4.60 | 46,238 |
| 14 Dec 2020 | 4.74 | 4.78 | 4.61 | 4.61 | 4.61 | 49,576 |
| 11 Dec 2020 | 4.74 | 4.78 | 4.64 | 4.73 | 4.73 | 74,870 |
| 10 Dec 2020 | 4.84 | 4.85 | 4.64 | 4.75 | 4.75 | 91,659 |
| 09 Dec 2020 | 4.90 | 5.04 | 4.76 | 4.88 | 4.88 | 150,316 |
| 08 Dec 2020 | 4.80 | 4.89 | 4.65 | 4.89 | 4.89 | 126,956 |
| 07 Dec 2020 | 4.49 | 4.78 | 4.43 | 4.76 | 4.76 | 260,115 |
| 04 Dec 2020 | 4.36 | 4.45 | 4.28 | 4.39 | 4.39 | 305,121 |
| 03 Dec 2020 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 69,316 |
| 02 Dec 2020 | 4.10 | 4.13 | 3.95 | 4.03 | 4.03 | 73,837 |
| 01 Dec 2020 | 4.12 | 4.20 | 4.07 | 4.17 | 4.17 | 87,702 |
| 30 Nov 2020 | 4.20 | 4.20 | 3.88 | 4.05 | 4.05 | 189,677 |
| 27 Nov 2020 | 4.15 | 4.34 | 4.14 | 4.24 | 4.24 | 57,005 |
| 26 Nov 2020 | 4.22 | 4.24 | 4.13 | 4.17 | 4.17 | 31,719 |
| 25 Nov 2020 | 4.22 | 4.36 | 4.12 | 4.19 | 4.19 | 130,552 |
| 24 Nov 2020 | 4.13 | 4.20 | 4.08 | 4.09 | 4.09 | 52,461 |
| 23 Nov 2020 | 4.05 | 4.20 | 4.05 | 4.08 | 4.08 | 55,872 |
| 20 Nov 2020 | 4.09 | 4.24 | 4.05 | 4.18 | 4.18 | 77,394 |
| 19 Nov 2020 | 4.28 | 4.43 | 4.13 | 4.14 | 4.14 | 245,709 |
| 18 Nov 2020 | 3.99 | 4.28 | 3.92 | 4.28 | 4.28 | 345,531 |
| 17 Nov 2020 | 3.74 | 4.10 | 3.69 | 3.88 | 3.88 | 117,127 |
| 16 Nov 2020 | 3.63 | 3.89 | 3.58 | 3.82 | 3.82 | 136,175 |
| 13 Nov 2020 | 3.61 | 3.65 | 3.55 | 3.63 | 3.63 | 14,973 |
| 12 Nov 2020 | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | 15,443 |
| 11 Nov 2020 | 3.69 | 3.74 | 3.53 | 3.66 | 3.66 | 43,406 |
| 10 Nov 2020 | 3.50 | 3.73 | 3.50 | 3.60 | 3.60 | 40,967 |
| 09 Nov 2020 | 3.40 | 3.62 | 3.35 | 3.62 | 3.62 | 95,332 |
| 06 Nov 2020 | 3.39 | 3.45 | 3.30 | 3.37 | 3.37 | 45,929 |
| 05 Nov 2020 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | 89,357 |
| 04 Nov 2020 | 3.34 | 3.44 | 3.27 | 3.40 | 3.40 | 23,020 |
| 03 Nov 2020 | 3.42 | 3.46 | 3.26 | 3.34 | 3.34 | 34,975 |
| 02 Nov 2020 | 3.24 | 3.31 | 3.14 | 3.31 | 3.31 | 21,116 |
| 30 Oct 2020 | 3.10 | 3.19 | 3.05 | 3.15 | 3.15 | 25,182 |
| 29 Oct 2020 | 3.13 | 3.39 | 3.12 | 3.12 | 3.12 | 52,154 |
| 28 Oct 2020 | 3.28 | 3.28 | 3.11 | 3.14 | 3.14 | 48,823 |
| 27 Oct 2020 | 3.32 | 3.34 | 3.22 | 3.23 | 3.23 | 47,586 |
| 26 Oct 2020 | 3.38 | 3.44 | 3.37 | 3.37 | 3.37 | 24,633 |
| 23 Oct 2020 | 3.56 | 3.56 | 3.36 | 3.45 | 3.45 | 80,951 |
| 22 Oct 2020 | 3.51 | 3.51 | 3.42 | 3.50 | 3.50 | 22,930 |
| 21 Oct 2020 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | 20,434 |
| 20 Oct 2020 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | 13,000 |
| 19 Oct 2020 | 3.56 | 3.68 | 3.56 | 3.65 | 3.65 | 24,584 |
| 16 Oct 2020 | 3.56 | 3.61 | 3.46 | 3.59 | 3.59 | 32,772 |
| 15 Oct 2020 | 3.69 | 3.69 | 3.50 | 3.59 | 3.59 | 25,977 |
| 14 Oct 2020 | 3.70 | 3.73 | 3.59 | 3.65 | 3.65 | 34,394 |
| 13 Oct 2020 | 3.72 | 3.81 | 3.69 | 3.69 | 3.69 | 25,157 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
