ECNL.MI - Aquafil S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
08 Jun 20203.98004.33503.97004.32504.3250465,097
05 Jun 20203.90504.20003.83003.91503.9150594,979
04 Jun 20203.43003.95003.38003.86503.8650599,650
03 Jun 20203.28003.49003.17003.47003.4700470,231
02 Jun 20203.15503.29003.13003.16003.1600156,334
01 Jun 20203.08503.18003.04003.16503.1650140,235
29 May 20203.30003.30002.97503.00003.0000583,705
28 May 20203.12003.37503.12003.22003.2200180,262
27 May 20203.12503.24503.07003.15003.1500192,048
26 May 20202.95003.16502.95003.15003.1500269,826
25 May 20202.93502.99502.78502.93502.9350125,487
22 May 20202.86002.93002.81002.81002.8100135,677
21 May 20202.95002.95002.86002.89002.890055,133
20 May 20202.96003.04502.86002.94002.9400105,392
19 May 20203.14003.24002.84502.95502.9550263,344
18 May 20203.16503.41003.11503.17003.170089,986
15 May 20203.17003.21503.03503.18003.1800118,638
14 May 20203.12503.23003.05503.17503.175089,108
13 May 20203.25003.27003.19003.26003.260051,754
12 May 20203.38503.38503.22503.30003.300050,573
11 May 20203.33003.38003.22503.25003.2500114,461
08 May 20203.14003.43003.14003.39003.390092,818
07 May 20203.30503.35503.15503.22003.2200139,051
06 May 20203.44503.44503.31003.32503.325035,868
05 May 20203.44503.48003.35503.39503.395086,648
04 May 20203.45003.50003.22503.37503.3750140,781
30 Apr 20203.45503.62003.32003.45003.4500546,943
29 Apr 20202.99503.40502.99503.40503.4050606,732
28 Apr 20202.88503.00002.86002.89502.8950224,745
27 Apr 20202.90002.96502.81002.82002.8200136,961
24 Apr 20202.71002.98002.71002.82002.8200294,694
23 Apr 20202.98002.98002.65002.70002.7000338,166
22 Apr 20202.99502.99502.83502.84502.845036,105
21 Apr 20202.94503.00002.86002.90002.900053,078
20 Apr 20203.00003.09502.94002.98002.980073,614
17 Apr 20203.09503.10502.93002.94002.940093,848
16 Apr 20203.15003.15003.01003.01003.010044,954
15 Apr 20203.26003.27503.03003.09003.090066,948
14 Apr 20203.50003.50003.23003.26003.260097,203
09 Apr 20203.40003.49503.28003.35003.350073,688
08 Apr 20203.28503.38003.20503.38003.380022,527
07 Apr 20203.34003.46003.22003.22003.220081,942
06 Apr 20203.26003.34003.14003.21003.210035,743
03 Apr 20203.28503.28503.10003.16003.160042,852
02 Apr 20203.30003.35503.16503.33503.335037,402
01 Apr 20203.44003.44003.18003.29503.295054,859
31 Mar 20203.34503.59003.20003.36003.360052,031
30 Mar 20203.40003.46003.33503.33503.335014,546
27 Mar 20203.55003.55003.32003.46003.460021,923
26 Mar 20203.38003.51503.38003.51503.515033,688
25 Mar 20203.52003.63003.30003.48003.480089,124
24 Mar 20203.46003.58003.20003.47003.4700106,100
23 Mar 20203.44503.44503.16003.25503.255072,240
20 Mar 20203.18003.40003.10003.37503.375045,597
19 Mar 20203.10003.40002.99003.10003.100044,106
18 Mar 20202.75002.90002.69002.90002.900063,031
17 Mar 20202.80002.93002.66002.74002.740096,616
16 Mar 20203.00503.12502.61002.70002.7000110,191
13 Mar 20203.31503.52503.00003.05503.0550127,324
12 Mar 20203.60003.77003.16003.16003.160085,394
11 Mar 20204.20004.20003.65503.86503.865052,011
10 Mar 20204.26504.26503.68003.99003.990058,761
09 Mar 20203.90004.02003.70003.95003.9500166,503
06 Mar 20204.16004.40503.97004.20004.2000114,786
05 Mar 20204.45504.49504.19004.30504.3050143,376
04 Mar 20204.70504.74004.48004.52004.520075,629
03 Mar 20204.90504.90504.63504.65504.655089,932
02 Mar 20204.94505.04004.65004.70004.700085,537
28 Feb 20204.93005.07004.90505.05005.050062,891
27 Feb 20205.12005.22004.95005.09005.090092,803
26 Feb 20205.06005.13004.83005.12005.1200258,378
25 Feb 20205.37005.37004.98505.01005.0100383,863
24 Feb 20205.22005.41005.13005.13005.1300230,503
21 Feb 20205.70005.90005.55005.58005.5800187,003
20 Feb 20206.17006.17005.69005.69005.6900558,937
19 Feb 20206.26006.26006.08006.18006.180072,001
*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