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 |
|---|---|---|---|---|---|---|
| 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 |
| 08 Jun 2020 | 3.9800 | 4.3350 | 3.9700 | 4.3250 | 4.3250 | 465,097 |
| 05 Jun 2020 | 3.9050 | 4.2000 | 3.8300 | 3.9150 | 3.9150 | 594,979 |
| 04 Jun 2020 | 3.4300 | 3.9500 | 3.3800 | 3.8650 | 3.8650 | 599,650 |
| 03 Jun 2020 | 3.2800 | 3.4900 | 3.1700 | 3.4700 | 3.4700 | 470,231 |
| 02 Jun 2020 | 3.1550 | 3.2900 | 3.1300 | 3.1600 | 3.1600 | 156,334 |
| 01 Jun 2020 | 3.0850 | 3.1800 | 3.0400 | 3.1650 | 3.1650 | 140,235 |
| 29 May 2020 | 3.3000 | 3.3000 | 2.9750 | 3.0000 | 3.0000 | 583,705 |
| 28 May 2020 | 3.1200 | 3.3750 | 3.1200 | 3.2200 | 3.2200 | 180,262 |
| 27 May 2020 | 3.1250 | 3.2450 | 3.0700 | 3.1500 | 3.1500 | 192,048 |
| 26 May 2020 | 2.9500 | 3.1650 | 2.9500 | 3.1500 | 3.1500 | 269,826 |
| 25 May 2020 | 2.9350 | 2.9950 | 2.7850 | 2.9350 | 2.9350 | 125,487 |
| 22 May 2020 | 2.8600 | 2.9300 | 2.8100 | 2.8100 | 2.8100 | 135,677 |
| 21 May 2020 | 2.9500 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 55,133 |
| 20 May 2020 | 2.9600 | 3.0450 | 2.8600 | 2.9400 | 2.9400 | 105,392 |
| 19 May 2020 | 3.1400 | 3.2400 | 2.8450 | 2.9550 | 2.9550 | 263,344 |
| 18 May 2020 | 3.1650 | 3.4100 | 3.1150 | 3.1700 | 3.1700 | 89,986 |
| 15 May 2020 | 3.1700 | 3.2150 | 3.0350 | 3.1800 | 3.1800 | 118,638 |
| 14 May 2020 | 3.1250 | 3.2300 | 3.0550 | 3.1750 | 3.1750 | 89,108 |
| 13 May 2020 | 3.2500 | 3.2700 | 3.1900 | 3.2600 | 3.2600 | 51,754 |
| 12 May 2020 | 3.3850 | 3.3850 | 3.2250 | 3.3000 | 3.3000 | 50,573 |
| 11 May 2020 | 3.3300 | 3.3800 | 3.2250 | 3.2500 | 3.2500 | 114,461 |
| 08 May 2020 | 3.1400 | 3.4300 | 3.1400 | 3.3900 | 3.3900 | 92,818 |
| 07 May 2020 | 3.3050 | 3.3550 | 3.1550 | 3.2200 | 3.2200 | 139,051 |
| 06 May 2020 | 3.4450 | 3.4450 | 3.3100 | 3.3250 | 3.3250 | 35,868 |
| 05 May 2020 | 3.4450 | 3.4800 | 3.3550 | 3.3950 | 3.3950 | 86,648 |
| 04 May 2020 | 3.4500 | 3.5000 | 3.2250 | 3.3750 | 3.3750 | 140,781 |
| 30 Apr 2020 | 3.4550 | 3.6200 | 3.3200 | 3.4500 | 3.4500 | 546,943 |
| 29 Apr 2020 | 2.9950 | 3.4050 | 2.9950 | 3.4050 | 3.4050 | 606,732 |
| 28 Apr 2020 | 2.8850 | 3.0000 | 2.8600 | 2.8950 | 2.8950 | 224,745 |
| 27 Apr 2020 | 2.9000 | 2.9650 | 2.8100 | 2.8200 | 2.8200 | 136,961 |
| 24 Apr 2020 | 2.7100 | 2.9800 | 2.7100 | 2.8200 | 2.8200 | 294,694 |
| 23 Apr 2020 | 2.9800 | 2.9800 | 2.6500 | 2.7000 | 2.7000 | 338,166 |
| 22 Apr 2020 | 2.9950 | 2.9950 | 2.8350 | 2.8450 | 2.8450 | 36,105 |
| 21 Apr 2020 | 2.9450 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 53,078 |
| 20 Apr 2020 | 3.0000 | 3.0950 | 2.9400 | 2.9800 | 2.9800 | 73,614 |
| 17 Apr 2020 | 3.0950 | 3.1050 | 2.9300 | 2.9400 | 2.9400 | 93,848 |
| 16 Apr 2020 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 44,954 |
| 15 Apr 2020 | 3.2600 | 3.2750 | 3.0300 | 3.0900 | 3.0900 | 66,948 |
| 14 Apr 2020 | 3.5000 | 3.5000 | 3.2300 | 3.2600 | 3.2600 | 97,203 |
| 09 Apr 2020 | 3.4000 | 3.4950 | 3.2800 | 3.3500 | 3.3500 | 73,688 |
| 08 Apr 2020 | 3.2850 | 3.3800 | 3.2050 | 3.3800 | 3.3800 | 22,527 |
| 07 Apr 2020 | 3.3400 | 3.4600 | 3.2200 | 3.2200 | 3.2200 | 81,942 |
| 06 Apr 2020 | 3.2600 | 3.3400 | 3.1400 | 3.2100 | 3.2100 | 35,743 |
| 03 Apr 2020 | 3.2850 | 3.2850 | 3.1000 | 3.1600 | 3.1600 | 42,852 |
| 02 Apr 2020 | 3.3000 | 3.3550 | 3.1650 | 3.3350 | 3.3350 | 37,402 |
| 01 Apr 2020 | 3.4400 | 3.4400 | 3.1800 | 3.2950 | 3.2950 | 54,859 |
| 31 Mar 2020 | 3.3450 | 3.5900 | 3.2000 | 3.3600 | 3.3600 | 52,031 |
| 30 Mar 2020 | 3.4000 | 3.4600 | 3.3350 | 3.3350 | 3.3350 | 14,546 |
| 27 Mar 2020 | 3.5500 | 3.5500 | 3.3200 | 3.4600 | 3.4600 | 21,923 |
| 26 Mar 2020 | 3.3800 | 3.5150 | 3.3800 | 3.5150 | 3.5150 | 33,688 |
| 25 Mar 2020 | 3.5200 | 3.6300 | 3.3000 | 3.4800 | 3.4800 | 89,124 |
| 24 Mar 2020 | 3.4600 | 3.5800 | 3.2000 | 3.4700 | 3.4700 | 106,100 |
| 23 Mar 2020 | 3.4450 | 3.4450 | 3.1600 | 3.2550 | 3.2550 | 72,240 |
| 20 Mar 2020 | 3.1800 | 3.4000 | 3.1000 | 3.3750 | 3.3750 | 45,597 |
| 19 Mar 2020 | 3.1000 | 3.4000 | 2.9900 | 3.1000 | 3.1000 | 44,106 |
| 18 Mar 2020 | 2.7500 | 2.9000 | 2.6900 | 2.9000 | 2.9000 | 63,031 |
| 17 Mar 2020 | 2.8000 | 2.9300 | 2.6600 | 2.7400 | 2.7400 | 96,616 |
| 16 Mar 2020 | 3.0050 | 3.1250 | 2.6100 | 2.7000 | 2.7000 | 110,191 |
| 13 Mar 2020 | 3.3150 | 3.5250 | 3.0000 | 3.0550 | 3.0550 | 127,324 |
| 12 Mar 2020 | 3.6000 | 3.7700 | 3.1600 | 3.1600 | 3.1600 | 85,394 |
| 11 Mar 2020 | 4.2000 | 4.2000 | 3.6550 | 3.8650 | 3.8650 | 52,011 |
| 10 Mar 2020 | 4.2650 | 4.2650 | 3.6800 | 3.9900 | 3.9900 | 58,761 |
| 09 Mar 2020 | 3.9000 | 4.0200 | 3.7000 | 3.9500 | 3.9500 | 166,503 |
| 06 Mar 2020 | 4.1600 | 4.4050 | 3.9700 | 4.2000 | 4.2000 | 114,786 |
| 05 Mar 2020 | 4.4550 | 4.4950 | 4.1900 | 4.3050 | 4.3050 | 143,376 |
| 04 Mar 2020 | 4.7050 | 4.7400 | 4.4800 | 4.5200 | 4.5200 | 75,629 |
| 03 Mar 2020 | 4.9050 | 4.9050 | 4.6350 | 4.6550 | 4.6550 | 89,932 |
| 02 Mar 2020 | 4.9450 | 5.0400 | 4.6500 | 4.7000 | 4.7000 | 85,537 |
| 28 Feb 2020 | 4.9300 | 5.0700 | 4.9050 | 5.0500 | 5.0500 | 62,891 |
| 27 Feb 2020 | 5.1200 | 5.2200 | 4.9500 | 5.0900 | 5.0900 | 92,803 |
| 26 Feb 2020 | 5.0600 | 5.1300 | 4.8300 | 5.1200 | 5.1200 | 258,378 |
| 25 Feb 2020 | 5.3700 | 5.3700 | 4.9850 | 5.0100 | 5.0100 | 383,863 |
| 24 Feb 2020 | 5.2200 | 5.4100 | 5.1300 | 5.1300 | 5.1300 | 230,503 |
| 21 Feb 2020 | 5.7000 | 5.9000 | 5.5500 | 5.5800 | 5.5800 | 187,003 |
| 20 Feb 2020 | 6.1700 | 6.1700 | 5.6900 | 5.6900 | 5.6900 | 558,937 |
| 19 Feb 2020 | 6.2600 | 6.2600 | 6.0800 | 6.1800 | 6.1800 | 72,001 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.