UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
27 Jan 20214.364.414.224.224.2218,194
26 Jan 20214.204.394.204.364.3636,865
25 Jan 20214.384.384.204.204.20254,500
22 Jan 20214.464.604.364.394.3983,308
21 Jan 20214.494.494.414.454.4516,978
20 Jan 20214.514.524.454.494.4916,433
19 Jan 20214.574.574.414.434.4313,679
18 Jan 20214.354.504.354.504.5028,205
15 Jan 20214.394.534.354.394.3957,881
14 Jan 20214.534.594.474.484.4845,599
13 Jan 20214.604.604.484.504.5063,329
12 Jan 20214.614.694.554.634.6339,023
11 Jan 20214.764.804.634.704.7053,796
08 Jan 20214.844.894.724.784.7868,859
07 Jan 20214.774.904.764.894.8934,269
06 Jan 20214.784.824.754.804.8019,442
05 Jan 20214.784.824.764.804.8026,355
04 Jan 20214.824.914.774.774.7742,524
30 Dec 20204.934.934.854.854.8530,057
29 Dec 20204.974.974.894.934.9339,571
28 Dec 20204.844.994.824.864.8670,273
23 Dec 20204.834.864.784.824.8234,706
22 Dec 20204.895.074.804.834.83102,329
21 Dec 20204.904.944.704.814.81182,016
18 Dec 20204.584.974.584.974.97421,937
17 Dec 20204.494.604.494.604.6042,474
16 Dec 20204.654.654.504.524.5246,774
15 Dec 20204.614.634.524.604.6046,238
14 Dec 20204.744.784.614.614.6149,576
11 Dec 20204.744.784.644.734.7374,870
10 Dec 20204.844.854.644.754.7591,659
09 Dec 20204.905.044.764.884.88150,316
08 Dec 20204.804.894.654.894.89126,956
07 Dec 20204.494.784.434.764.76260,115
04 Dec 20204.364.454.284.394.39305,121
03 Dec 20204.064.184.064.184.1869,316
02 Dec 20204.104.133.954.034.0373,837
01 Dec 20204.124.204.074.174.1787,702
30 Nov 20204.204.203.884.054.05189,677
27 Nov 20204.154.344.144.244.2457,005
26 Nov 20204.224.244.134.174.1731,719
25 Nov 20204.224.364.124.194.19130,552
24 Nov 20204.134.204.084.094.0952,461
23 Nov 20204.054.204.054.084.0855,872
20 Nov 20204.094.244.054.184.1877,394
19 Nov 20204.284.434.134.144.14245,709
18 Nov 20203.994.283.924.284.28345,531
17 Nov 20203.744.103.693.883.88117,127
16 Nov 20203.633.893.583.823.82136,175
13 Nov 20203.613.653.553.633.6314,973
12 Nov 20203.633.633.543.593.5915,443
11 Nov 20203.693.743.533.663.6643,406
10 Nov 20203.503.733.503.603.6040,967
09 Nov 20203.403.623.353.623.6295,332
06 Nov 20203.393.453.303.373.3745,929
05 Nov 20203.433.473.303.303.3089,357
04 Nov 20203.343.443.273.403.4023,020
03 Nov 20203.423.463.263.343.3434,975
02 Nov 20203.243.313.143.313.3121,116
30 Oct 20203.103.193.053.153.1525,182
29 Oct 20203.133.393.123.123.1252,154
28 Oct 20203.283.283.113.143.1448,823
27 Oct 20203.323.343.223.233.2347,586
26 Oct 20203.383.443.373.373.3724,633
23 Oct 20203.563.563.363.453.4580,951
22 Oct 20203.513.513.423.503.5022,930
21 Oct 20203.603.613.513.513.5120,434
20 Oct 20203.653.693.603.603.6013,000
19 Oct 20203.563.683.563.653.6524,584
16 Oct 20203.563.613.463.593.5932,772
15 Oct 20203.693.693.503.593.5925,977
14 Oct 20203.703.733.593.653.6534,394
13 Oct 20203.723.813.693.693.6925,157
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...