UK markets open in 4 hours 22 minutes
NIKKEI 225
23,428.70-65.64(-0.28%)HANG SENG
24,633.88-284.90(-1.14%)CRUDE OIL
38.71+0.15(+0.39%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2020 | 3.3750 | 3.4450 | 3.3700 | 3.3700 | 3.3700 | 24,633 |
| 23 Oct 2020 | 3.5550 | 3.5550 | 3.3600 | 3.4550 | 3.4550 | 80,951 |
| 22 Oct 2020 | 3.5100 | 3.5100 | 3.4200 | 3.5000 | 3.5000 | 22,930 |
| 21 Oct 2020 | 3.5950 | 3.6100 | 3.5100 | 3.5100 | 3.5100 | 20,434 |
| 20 Oct 2020 | 3.6500 | 3.6950 | 3.5950 | 3.5950 | 3.5950 | 13,000 |
| 19 Oct 2020 | 3.5600 | 3.6800 | 3.5600 | 3.6500 | 3.6500 | 24,584 |
| 16 Oct 2020 | 3.5600 | 3.6050 | 3.4650 | 3.5900 | 3.5900 | 32,772 |
| 15 Oct 2020 | 3.6950 | 3.6950 | 3.5000 | 3.5850 | 3.5850 | 25,977 |
| 14 Oct 2020 | 3.7000 | 3.7350 | 3.5850 | 3.6500 | 3.6500 | 34,394 |
| 13 Oct 2020 | 3.7250 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 25,157 |
| 12 Oct 2020 | 3.7600 | 3.7950 | 3.7050 | 3.7250 | 3.7250 | 20,443 |
| 09 Oct 2020 | 3.8900 | 3.8900 | 3.7850 | 3.8000 | 3.8000 | 26,296 |
| 08 Oct 2020 | 3.8400 | 3.9150 | 3.7900 | 3.8500 | 3.8500 | 70,470 |
| 07 Oct 2020 | 3.6800 | 3.8450 | 3.6700 | 3.8250 | 3.8250 | 108,103 |
| 06 Oct 2020 | 3.5900 | 3.6850 | 3.5550 | 3.6800 | 3.6800 | 36,540 |
| 05 Oct 2020 | 3.6150 | 3.6150 | 3.5050 | 3.5550 | 3.5550 | 16,362 |
| 02 Oct 2020 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 16,486 |
| 01 Oct 2020 | 3.4500 | 3.6250 | 3.4500 | 3.6250 | 3.6250 | 26,933 |
| 30 Sep 2020 | 3.5950 | 3.6000 | 3.5250 | 3.5250 | 3.5250 | 34,173 |
| 29 Sep 2020 | 3.6100 | 3.6100 | 3.5000 | 3.5800 | 3.5800 | 24,798 |
| 28 Sep 2020 | 3.4000 | 3.5850 | 3.4000 | 3.5600 | 3.5600 | 53,021 |
| 25 Sep 2020 | 3.3650 | 3.4150 | 3.3000 | 3.3800 | 3.3800 | 40,758 |
| 24 Sep 2020 | 3.4700 | 3.5500 | 3.3650 | 3.3650 | 3.3650 | 86,380 |
| 23 Sep 2020 | 3.5550 | 3.5900 | 3.4700 | 3.5000 | 3.5000 | 22,721 |
| 22 Sep 2020 | 3.5000 | 3.6000 | 3.4900 | 3.5850 | 3.5850 | 12,689 |
| 21 Sep 2020 | 3.8150 | 3.8150 | 3.4600 | 3.5400 | 3.5400 | 109,874 |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 3.8500 | 3.8500 | 3.7550 | 3.7700 | 3.7700 | 28,511 |
| 16 Sep 2020 | 3.7050 | 3.8550 | 3.6900 | 3.8250 | 3.8250 | 145,369 |
| 15 Sep 2020 | 3.6500 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 27,789 |
| 14 Sep 2020 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 61,551 |
| 11 Sep 2020 | 3.6300 | 3.6850 | 3.5850 | 3.6800 | 3.6800 | 45,932 |
| 10 Sep 2020 | 3.5850 | 3.5950 | 3.5300 | 3.5950 | 3.5950 | 28,852 |
| 09 Sep 2020 | 3.5250 | 3.6100 | 3.4700 | 3.5850 | 3.5850 | 31,331 |
| 08 Sep 2020 | 3.6200 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 39,749 |
| 07 Sep 2020 | 3.6200 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 6,915 |
| 04 Sep 2020 | 3.6850 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 27,794 |
| 03 Sep 2020 | 3.6450 | 3.6900 | 3.6450 | 3.6450 | 3.6450 | 23,030 |
| 02 Sep 2020 | 3.6600 | 3.6700 | 3.6200 | 3.6450 | 3.6450 | 21,728 |
| 01 Sep 2020 | 3.7000 | 3.7250 | 3.6300 | 3.6600 | 3.6600 | 53,970 |
| 31 Aug 2020 | 3.7100 | 3.7500 | 3.6600 | 3.7450 | 3.7450 | 59,331 |
| 28 Aug 2020 | 3.7500 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 47,547 |
| 27 Aug 2020 | 3.7300 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 10,804 |
| 26 Aug 2020 | 3.8350 | 3.8350 | 3.7200 | 3.7300 | 3.7300 | 25,396 |
| 25 Aug 2020 | 3.7700 | 3.8500 | 3.6900 | 3.8000 | 3.8000 | 37,402 |
| 24 Aug 2020 | 3.8600 | 3.8800 | 3.7750 | 3.7750 | 3.7750 | 25,519 |
| 21 Aug 2020 | 3.9150 | 3.9150 | 3.7750 | 3.8400 | 3.8400 | 32,143 |
| 20 Aug 2020 | 3.8900 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 18,904 |
| 19 Aug 2020 | 4.0000 | 4.0000 | 3.8900 | 3.9550 | 3.9550 | 30,895 |
| 18 Aug 2020 | 3.9100 | 4.0400 | 3.9100 | 4.0000 | 4.0000 | 25,629 |
| 17 Aug 2020 | 3.9900 | 3.9900 | 3.8800 | 3.9850 | 3.9850 | 16,016 |
| 14 Aug 2020 | 3.9300 | 4.0000 | 3.8150 | 3.9900 | 3.9900 | 67,538 |
| 13 Aug 2020 | 3.9850 | 3.9850 | 3.8600 | 3.9000 | 3.9000 | 56,007 |
| 12 Aug 2020 | 3.9150 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 48,784 |
| 11 Aug 2020 | 3.8400 | 3.9650 | 3.7950 | 3.9400 | 3.9400 | 83,929 |
| 10 Aug 2020 | 3.6950 | 3.8400 | 3.6550 | 3.8350 | 3.8350 | 64,065 |
| 07 Aug 2020 | 3.6900 | 3.7150 | 3.5750 | 3.6850 | 3.6850 | 46,831 |
| 06 Aug 2020 | 3.5500 | 3.7000 | 3.5200 | 3.6950 | 3.6950 | 66,739 |
| 05 Aug 2020 | 3.6000 | 3.6000 | 3.4250 | 3.5450 | 3.5450 | 26,683 |
| 04 Aug 2020 | 3.6950 | 3.6950 | 3.4700 | 3.5700 | 3.5700 | 25,259 |
| 03 Aug 2020 | 3.5000 | 3.5650 | 3.3850 | 3.4950 | 3.4950 | 74,786 |
| 31 Jul 2020 | 3.4600 | 3.5650 | 3.4300 | 3.4300 | 3.4300 | 65,790 |
| 30 Jul 2020 | 3.5850 | 3.5850 | 3.4350 | 3.4500 | 3.4500 | 67,328 |
| 29 Jul 2020 | 3.6250 | 3.6500 | 3.5500 | 3.6300 | 3.6300 | 38,752 |
| 28 Jul 2020 | 3.7400 | 3.7400 | 3.6300 | 3.6350 | 3.6350 | 37,574 |
| 27 Jul 2020 | 3.7800 | 3.7800 | 3.6700 | 3.6800 | 3.6800 | 52,612 |
| 24 Jul 2020 | 3.8500 | 3.8500 | 3.7300 | 3.7400 | 3.7400 | 86,611 |
| 23 Jul 2020 | 3.8950 | 3.9050 | 3.8200 | 3.8200 | 3.8200 | 50,618 |
| 22 Jul 2020 | 3.9050 | 3.9700 | 3.8300 | 3.9100 | 3.9100 | 30,259 |
| 21 Jul 2020 | 4.0000 | 4.0600 | 3.9050 | 3.9100 | 3.9100 | 83,318 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 4.0200 | 4.0850 | 3.9050 | 4.0600 | 4.0600 | 94,698 |
| 16 Jul 2020 | 4.0250 | 4.0800 | 3.8550 | 4.0500 | 4.0500 | 155,235 |
| 15 Jul 2020 | 3.8100 | 3.9150 | 3.7200 | 3.9150 | 3.9150 | 120,704 |
| 14 Jul 2020 | 3.7400 | 3.7950 | 3.7050 | 3.7950 | 3.7950 | 55,155 |
| 13 Jul 2020 | 3.7100 | 3.8300 | 3.7100 | 3.7950 | 3.7950 | 43,702 |
| 10 Jul 2020 | 3.7900 | 3.8000 | 3.6550 | 3.8000 | 3.8000 | 36,723 |
| 09 Jul 2020 | 3.7900 | 3.7900 | 3.6450 | 3.7400 | 3.7400 | 68,930 |
| 08 Jul 2020 | 3.7950 | 3.8050 | 3.7100 | 3.8050 | 3.8050 | 60,131 |
| 07 Jul 2020 | 3.7550 | 3.8400 | 3.7200 | 3.7900 | 3.7900 | 155,468 |
| 06 Jul 2020 | 3.8450 | 3.8800 | 3.7850 | 3.8800 | 3.8800 | 64,264 |
| 03 Jul 2020 | 3.8650 | 3.8700 | 3.7550 | 3.8400 | 3.8400 | 69,351 |
| 02 Jul 2020 | 3.9050 | 3.9300 | 3.8050 | 3.8500 | 3.8500 | 103,620 |
| 01 Jul 2020 | 3.9100 | 3.9800 | 3.7850 | 3.8550 | 3.8550 | 66,247 |
| 30 Jun 2020 | 3.8200 | 3.9550 | 3.8050 | 3.8950 | 3.8950 | 103,929 |
| 29 Jun 2020 | 3.8000 | 3.8850 | 3.7500 | 3.8550 | 3.8550 | 102,743 |
| 26 Jun 2020 | 3.8650 | 3.8650 | 3.6500 | 3.7000 | 3.7000 | 90,720 |
| 25 Jun 2020 | 3.7700 | 3.8000 | 3.6750 | 3.7700 | 3.7700 | 83,963 |
| 24 Jun 2020 | 3.9050 | 3.9050 | 3.7500 | 3.7500 | 3.7500 | 101,554 |
| 23 Jun 2020 | 3.8650 | 3.9800 | 3.8000 | 3.8450 | 3.8450 | 187,629 |
| 22 Jun 2020 | 3.5650 | 3.9200 | 3.5200 | 3.8550 | 3.8550 | 208,912 |
| 19 Jun 2020 | 3.7300 | 3.7800 | 3.5650 | 3.5650 | 3.5650 | 178,235 |
| 18 Jun 2020 | 3.6700 | 3.8000 | 3.6000 | 3.7300 | 3.7300 | 78,639 |
| 17 Jun 2020 | 3.9050 | 3.9150 | 3.6550 | 3.7000 | 3.7000 | 153,827 |
| 16 Jun 2020 | 3.8100 | 3.9800 | 3.7450 | 3.8400 | 3.8400 | 174,087 |
| 15 Jun 2020 | 3.7550 | 3.8500 | 3.5450 | 3.7450 | 3.7450 | 118,169 |
| 12 Jun 2020 | 3.5900 | 3.8550 | 3.5000 | 3.7300 | 3.7300 | 142,291 |
| 11 Jun 2020 | 3.8450 | 3.8450 | 3.6000 | 3.6000 | 3.6000 | 219,067 |
| 10 Jun 2020 | 4.1600 | 4.3000 | 3.9100 | 3.9200 | 3.9200 | 190,204 |
| 09 Jun 2020 | 4.3350 | 4.3550 | 4.0000 | 4.1400 | 4.1400 | 310,279 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
