UK markets open in 4 hours 22 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
3.3700-0.0850 (-2.46%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20203.37503.44503.37003.37003.370024,633
23 Oct 20203.55503.55503.36003.45503.455080,951
22 Oct 20203.51003.51003.42003.50003.500022,930
21 Oct 20203.59503.61003.51003.51003.510020,434
20 Oct 20203.65003.69503.59503.59503.595013,000
19 Oct 20203.56003.68003.56003.65003.650024,584
16 Oct 20203.56003.60503.46503.59003.590032,772
15 Oct 20203.69503.69503.50003.58503.585025,977
14 Oct 20203.70003.73503.58503.65003.650034,394
13 Oct 20203.72503.81003.69003.69003.690025,157
12 Oct 20203.76003.79503.70503.72503.725020,443
09 Oct 20203.89003.89003.78503.80003.800026,296
08 Oct 20203.84003.91503.79003.85003.850070,470
07 Oct 20203.68003.84503.67003.82503.8250108,103
06 Oct 20203.59003.68503.55503.68003.680036,540
05 Oct 20203.61503.61503.50503.55503.555016,362
02 Oct 20203.52003.56003.50003.51003.510016,486
01 Oct 20203.45003.62503.45003.62503.625026,933
30 Sep 20203.59503.60003.52503.52503.525034,173
29 Sep 20203.61003.61003.50003.58003.580024,798
28 Sep 20203.40003.58503.40003.56003.560053,021
25 Sep 20203.36503.41503.30003.38003.380040,758
24 Sep 20203.47003.55003.36503.36503.365086,380
23 Sep 20203.55503.59003.47003.50003.500022,721
22 Sep 20203.50003.60003.49003.58503.585012,689
21 Sep 20203.81503.81503.46003.54003.5400109,874
18 Sep 2020------
17 Sep 20203.85003.85003.75503.77003.770028,511
16 Sep 20203.70503.85503.69003.82503.8250145,369
15 Sep 20203.65003.72003.61003.72003.720027,789
14 Sep 20203.60003.70003.60003.70003.700061,551
11 Sep 20203.63003.68503.58503.68003.680045,932
10 Sep 20203.58503.59503.53003.59503.595028,852
09 Sep 20203.52503.61003.47003.58503.585031,331
08 Sep 20203.62003.62003.51003.52003.520039,749
07 Sep 20203.62003.67003.62003.62003.62006,915
04 Sep 20203.68503.72003.63003.65003.650027,794
03 Sep 20203.64503.69003.64503.64503.645023,030
02 Sep 20203.66003.67003.62003.64503.645021,728
01 Sep 20203.70003.72503.63003.66003.660053,970
31 Aug 20203.71003.75003.66003.74503.745059,331
28 Aug 20203.75003.80003.71003.80003.800047,547
27 Aug 20203.73003.79003.70003.79003.790010,804
26 Aug 20203.83503.83503.72003.73003.730025,396
25 Aug 20203.77003.85003.69003.80003.800037,402
24 Aug 20203.86003.88003.77503.77503.775025,519
21 Aug 20203.91503.91503.77503.84003.840032,143
20 Aug 20203.89003.94003.85003.94003.940018,904
19 Aug 20204.00004.00003.89003.95503.955030,895
18 Aug 20203.91004.04003.91004.00004.000025,629
17 Aug 20203.99003.99003.88003.98503.985016,016
14 Aug 20203.93004.00003.81503.99003.990067,538
13 Aug 20203.98503.98503.86003.90003.900056,007
12 Aug 20203.91504.00003.90003.90003.900048,784
11 Aug 20203.84003.96503.79503.94003.940083,929
10 Aug 20203.69503.84003.65503.83503.835064,065
07 Aug 20203.69003.71503.57503.68503.685046,831
06 Aug 20203.55003.70003.52003.69503.695066,739
05 Aug 20203.60003.60003.42503.54503.545026,683
04 Aug 20203.69503.69503.47003.57003.570025,259
03 Aug 20203.50003.56503.38503.49503.495074,786
31 Jul 20203.46003.56503.43003.43003.430065,790
30 Jul 20203.58503.58503.43503.45003.450067,328
29 Jul 20203.62503.65003.55003.63003.630038,752
28 Jul 20203.74003.74003.63003.63503.635037,574
27 Jul 20203.78003.78003.67003.68003.680052,612
24 Jul 20203.85003.85003.73003.74003.740086,611
23 Jul 20203.89503.90503.82003.82003.820050,618
22 Jul 20203.90503.97003.83003.91003.910030,259
21 Jul 20204.00004.06003.90503.91003.910083,318
20 Jul 2020------
17 Jul 20204.02004.08503.90504.06004.060094,698
16 Jul 20204.02504.08003.85504.05004.0500155,235
15 Jul 20203.81003.91503.72003.91503.9150120,704
14 Jul 20203.74003.79503.70503.79503.795055,155
13 Jul 20203.71003.83003.71003.79503.795043,702
10 Jul 20203.79003.80003.65503.80003.800036,723
09 Jul 20203.79003.79003.64503.74003.740068,930
08 Jul 20203.79503.80503.71003.80503.805060,131
07 Jul 20203.75503.84003.72003.79003.7900155,468
06 Jul 20203.84503.88003.78503.88003.880064,264
03 Jul 20203.86503.87003.75503.84003.840069,351
02 Jul 20203.90503.93003.80503.85003.8500103,620
01 Jul 20203.91003.98003.78503.85503.855066,247
30 Jun 20203.82003.95503.80503.89503.8950103,929
29 Jun 20203.80003.88503.75003.85503.8550102,743
26 Jun 20203.86503.86503.65003.70003.700090,720
25 Jun 20203.77003.80003.67503.77003.770083,963
24 Jun 20203.90503.90503.75003.75003.7500101,554
23 Jun 20203.86503.98003.80003.84503.8450187,629
22 Jun 20203.56503.92003.52003.85503.8550208,912
19 Jun 20203.73003.78003.56503.56503.5650178,235
18 Jun 20203.67003.80003.60003.73003.730078,639
17 Jun 20203.90503.91503.65503.70003.7000153,827
16 Jun 20203.81003.98003.74503.84003.8400174,087
15 Jun 20203.75503.85003.54503.74503.7450118,169
12 Jun 20203.59003.85503.50003.73003.7300142,291
11 Jun 20203.84503.84503.60003.60003.6000219,067
10 Jun 20204.16004.30003.91003.92003.9200190,204
09 Jun 20204.33504.35504.00004.14004.1400310,279
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...