Aquafil S.p.A. (ECNL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
6.19-0.20 (-3.13%)
As of 12:47PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2021 | 6.39 | 6.39 | 6.12 | 6.19 | 6.19 | 68,716 |
| 10 May 2021 | 6.34 | 6.49 | 6.24 | 6.39 | 6.39 | 112,358 |
| 07 May 2021 | 6.18 | 6.38 | 6.15 | 6.27 | 6.27 | 98,328 |
| 06 May 2021 | 6.25 | 6.25 | 6.10 | 6.12 | 6.12 | 53,914 |
| 05 May 2021 | 6.14 | 6.25 | 6.06 | 6.25 | 6.25 | 65,755 |
| 04 May 2021 | 6.33 | 6.36 | 6.04 | 6.05 | 6.05 | 161,546 |
| 03 May 2021 | 5.98 | 6.38 | 5.93 | 6.33 | 6.33 | 353,007 |
| 30 Apr 2021 | 5.86 | 5.98 | 5.76 | 5.98 | 5.98 | 78,049 |
| 29 Apr 2021 | 5.90 | 5.99 | 5.80 | 5.86 | 5.86 | 58,734 |
| 28 Apr 2021 | 5.84 | 5.94 | 5.82 | 5.89 | 5.89 | 62,084 |
| 27 Apr 2021 | 6.01 | 6.01 | 5.78 | 5.80 | 5.80 | 110,067 |
| 26 Apr 2021 | 5.78 | 6.00 | 5.71 | 5.99 | 5.99 | 107,582 |
| 23 Apr 2021 | 5.84 | 5.89 | 5.66 | 5.71 | 5.71 | 58,350 |
| 22 Apr 2021 | 5.67 | 5.84 | 5.65 | 5.83 | 5.83 | 43,823 |
| 21 Apr 2021 | 5.65 | 5.79 | 5.55 | 5.68 | 5.68 | 71,533 |
| 20 Apr 2021 | 5.68 | 5.80 | 5.61 | 5.66 | 5.66 | 61,984 |
| 19 Apr 2021 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | 56,350 |
| 16 Apr 2021 | 5.91 | 5.94 | 5.81 | 5.88 | 5.88 | 59,853 |
| 15 Apr 2021 | 5.79 | 5.95 | 5.72 | 5.91 | 5.91 | 113,262 |
| 14 Apr 2021 | 5.94 | 5.94 | 5.60 | 5.65 | 5.65 | 127,155 |
| 13 Apr 2021 | 5.79 | 6.07 | 5.74 | 5.87 | 5.87 | 297,237 |
| 12 Apr 2021 | 5.36 | 5.86 | 5.36 | 5.67 | 5.67 | 393,566 |
| 09 Apr 2021 | 5.45 | 5.47 | 5.38 | 5.39 | 5.39 | 49,146 |
| 08 Apr 2021 | 5.43 | 5.48 | 5.37 | 5.41 | 5.41 | 51,555 |
| 07 Apr 2021 | 5.44 | 5.52 | 5.37 | 5.41 | 5.41 | 89,832 |
| 06 Apr 2021 | 5.41 | 5.51 | 5.35 | 5.38 | 5.38 | 114,449 |
| 01 Apr 2021 | 5.42 | 5.42 | 5.25 | 5.38 | 5.38 | 49,254 |
| 31 Mar 2021 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | 21,432 |
| 30 Mar 2021 | 5.40 | 5.40 | 5.25 | 5.27 | 5.27 | 63,592 |
| 29 Mar 2021 | 5.28 | 5.42 | 5.25 | 5.33 | 5.33 | 60,905 |
| 26 Mar 2021 | 5.31 | 5.34 | 5.28 | 5.28 | 5.28 | 30,859 |
| 25 Mar 2021 | 5.35 | 5.40 | 5.22 | 5.27 | 5.27 | 56,860 |
| 24 Mar 2021 | 5.40 | 5.44 | 5.32 | 5.37 | 5.37 | 104,360 |
| 23 Mar 2021 | 5.24 | 5.40 | 5.20 | 5.32 | 5.32 | 86,205 |
| 22 Mar 2021 | 5.27 | 5.34 | 5.22 | 5.28 | 5.28 | 46,287 |
| 19 Mar 2021 | 5.37 | 5.42 | 5.20 | 5.20 | 5.20 | 204,060 |
| 18 Mar 2021 | 5.49 | 5.55 | 5.36 | 5.39 | 5.39 | 77,912 |
| 17 Mar 2021 | 5.46 | 5.46 | 5.24 | 5.45 | 5.45 | 137,169 |
| 16 Mar 2021 | 5.36 | 5.45 | 5.33 | 5.39 | 5.39 | 72,666 |
| 15 Mar 2021 | 5.50 | 5.55 | 5.28 | 5.35 | 5.35 | 242,708 |
| 12 Mar 2021 | 5.90 | 5.90 | 5.45 | 5.45 | 5.45 | 279,320 |
| 11 Mar 2021 | 5.61 | 5.80 | 5.55 | 5.80 | 5.80 | 135,976 |
| 10 Mar 2021 | 5.59 | 5.60 | 5.42 | 5.56 | 5.56 | 144,614 |
| 09 Mar 2021 | 5.38 | 5.55 | 5.38 | 5.54 | 5.54 | 144,221 |
| 08 Mar 2021 | 5.15 | 5.36 | 5.10 | 5.29 | 5.29 | 72,969 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
