Mail

ECNL.MI - Aquafil S.p.A.

Milan - Milan Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2020	5.06	5.10	4.83	5.12	5.12	258,378
25 Feb 2020	5.37	5.37	4.99	5.01	5.01	383,863
24 Feb 2020	5.22	5.41	5.13	5.13	5.13	230,503
21 Feb 2020	5.70	5.90	5.55	5.58	5.58	187,003
20 Feb 2020	6.17	6.17	5.69	5.69	5.69	558,937
19 Feb 2020	6.26	6.26	6.08	6.18	6.18	72,001
18 Feb 2020	6.25	6.27	6.10	6.15	6.15	47,899
17 Feb 2020	6.18	6.30	6.18	6.22	6.22	112,869
14 Feb 2020	6.23	6.30	6.19	6.20	6.20	172,935
13 Feb 2020	6.36	6.37	6.23	6.30	6.30	34,191
12 Feb 2020	6.31	6.36	6.25	6.34	6.34	71,200
11 Feb 2020	6.41	6.41	6.24	6.34	6.34	48,745
10 Feb 2020	6.39	6.44	6.25	6.34	6.34	17,941
07 Feb 2020	6.51	6.63	6.36	6.36	6.36	120,593
06 Feb 2020	6.58	6.72	6.47	6.56	6.56	103,658
05 Feb 2020	6.25	6.55	6.25	6.54	6.54	136,042
04 Feb 2020	6.26	6.39	6.16	6.37	6.37	34,707
03 Feb 2020	5.94	6.28	5.92	6.24	6.24	42,159
31 Jan 2020	6.13	6.18	5.97	6.06	6.06	80,044
30 Jan 2020	6.27	6.30	6.12	6.16	6.16	48,227
29 Jan 2020	6.24	6.37	6.24	6.30	6.30	47,336
28 Jan 2020	6.24	6.39	6.23	6.28	6.28	114,258
27 Jan 2020	6.47	6.47	6.23	6.23	6.23	66,068
24 Jan 2020	6.47	6.53	6.33	6.45	6.45	68,499
23 Jan 2020	6.42	6.54	6.35	6.40	6.40	72,574
22 Jan 2020	6.53	6.53	6.40	6.44	6.44	27,978
21 Jan 2020	6.50	6.53	6.39	6.51	6.51	46,753
20 Jan 2020	6.40	6.50	6.37	6.49	6.49	48,322
17 Jan 2020	6.40	6.49	6.37	6.40	6.40	46,099
16 Jan 2020	6.34	6.40	6.30	6.36	6.36	36,797
15 Jan 2020	6.36	6.41	6.32	6.38	6.38	18,871
14 Jan 2020	6.49	6.49	6.31	6.31	6.31	104,912
13 Jan 2020	6.34	6.49	6.34	6.49	6.49	41,155
10 Jan 2020	6.54	6.54	6.34	6.36	6.36	72,300
09 Jan 2020	6.38	6.51	6.32	6.48	6.48	104,381
08 Jan 2020	6.27	6.35	6.25	6.30	6.30	58,922
07 Jan 2020	6.42	6.42	6.19	6.30	6.30	59,798
06 Jan 2020	6.19	6.50	6.19	6.24	6.24	168,309
03 Jan 2020	6.25	6.30	6.19	6.26	6.26	26,728
02 Jan 2020	6.28	6.33	6.21	6.30	6.30	30,885
30 Dec 2019	6.15	6.32	6.15	6.30	6.30	38,852
27 Dec 2019	6.29	6.29	6.19	6.29	6.29	37,370
23 Dec 2019	6.23	6.29	6.18	6.18	6.18	55,681
20 Dec 2019	6.20	6.28	6.18	6.28	6.28	56,687
19 Dec 2019	6.12	6.29	6.12	6.21	6.21	78,731
18 Dec 2019	6.33	6.43	6.12	6.22	6.22	147,677
17 Dec 2019	6.23	6.31	6.22	6.30	6.30	53,656
16 Dec 2019	6.28	6.39	6.19	6.22	6.22	123,066
13 Dec 2019	6.37	6.40	6.09	6.15	6.15	109,749
12 Dec 2019	6.21	6.45	6.21	6.30	6.30	112,229
11 Dec 2019	6.20	6.29	6.11	6.29	6.29	68,788
10 Dec 2019	6.30	6.42	6.11	6.16	6.16	169,311
09 Dec 2019	6.46	6.48	6.21	6.39	6.39	149,870
06 Dec 2019	6.62	6.74	6.41	6.46	6.46	267,454
05 Dec 2019	6.50	6.69	6.30	6.69	6.69	384,243
04 Dec 2019	6.25	6.52	6.20	6.46	6.46	387,855
03 Dec 2019	6.22	6.47	6.08	6.33	6.33	335,422
02 Dec 2019	6.12	6.40	6.12	6.23	6.23	602,374
29 Nov 2019	5.82	6.15	5.80	6.06	6.06	384,952
28 Nov 2019	5.76	5.92	5.71	5.80	5.80	123,881
27 Nov 2019	5.88	5.94	5.78	5.83	5.83	214,318
26 Nov 2019	5.63	5.88	5.63	5.83	5.83	203,429
25 Nov 2019	5.65	5.78	5.58	5.65	5.65	224,987
22 Nov 2019	5.20	5.67	5.20	5.55	5.55	308,475
21 Nov 2019	5.37	5.40	5.13	5.21	5.21	314,198
20 Nov 2019	5.69	5.69	5.33	5.33	5.33	377,495
19 Nov 2019	5.64	5.74	5.52	5.66	5.66	336,194
18 Nov 2019	6.07	6.08	5.50	5.55	5.55	806,674
15 Nov 2019	6.91	6.91	5.80	5.98	5.98	1,040,742
14 Nov 2019	6.98	7.08	6.90	7.03	7.03	55,170
13 Nov 2019	7.08	7.14	6.92	6.95	6.95	40,926
12 Nov 2019	6.99	7.09	6.92	7.08	7.08	62,110
11 Nov 2019	6.86	6.99	6.86	6.98	6.98	26,357
08 Nov 2019	6.99	6.99	6.84	6.96	6.96	26,239
07 Nov 2019	7.01	7.01	6.91	6.99	6.99	52,334
06 Nov 2019	7.09	7.09	6.90	6.97	6.97	49,378
05 Nov 2019	7.00	7.08	6.93	7.08	7.08	50,583
04 Nov 2019	6.90	7.08	6.90	6.98	6.98	65,532
01 Nov 2019	7.02	7.07	6.87	6.90	6.90	12,457
31 Oct 2019	6.86	7.04	6.81	7.00	7.00	55,513
30 Oct 2019	7.00	7.00	6.72	6.95	6.95	96,786
29 Oct 2019	7.00	7.02	6.92	7.00	7.00	21,219
28 Oct 2019	7.06	7.10	6.85	6.98	6.98	99,872
25 Oct 2019	7.35	7.36	6.94	7.02	7.02	109,205
24 Oct 2019	7.49	7.57	7.14	7.26	7.26	137,885
23 Oct 2019	7.60	7.72	7.46	7.57	7.57	62,367
22 Oct 2019	7.32	7.69	7.25	7.60	7.60	141,074
21 Oct 2019	7.40	7.89	7.37	7.39	7.39	84,803
18 Oct 2019	7.32	7.40	7.25	7.40	7.40	38,356
17 Oct 2019	7.20	7.34	7.16	7.32	7.32	40,981
16 Oct 2019	7.19	7.25	7.11	7.20	7.20	46,331
15 Oct 2019	7.00	7.25	6.90	7.05	7.05	73,220
14 Oct 2019	6.84	6.94	6.81	6.84	6.84	15,641
11 Oct 2019	6.80	6.88	6.75	6.84	6.84	20,258
10 Oct 2019	6.79	6.86	6.75	6.80	6.80	15,458
09 Oct 2019	6.80	6.89	6.69	6.80	6.80	86,665
08 Oct 2019	6.80	6.86	6.68	6.79	6.79	32,885
07 Oct 2019	6.98	7.05	6.76	6.78	6.78	24,201
04 Oct 2019	6.79	6.95	6.79	6.88	6.88	23,667
03 Oct 2019	6.79	6.91	6.79	6.81	6.81	14,682
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