UK Markets closed

FullSix S.p.A. (FUL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.7760-0.0540 (-6.51%)
At close: 05:35PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.81200.83400.77600.77600.776040,117
01 Dec 20220.83800.83800.81400.83000.83004,802
30 Nov 20220.83600.83600.81000.82600.826031,163
29 Nov 20220.77600.83800.76200.83600.836031,908
28 Nov 20220.80200.80200.75200.76400.764041,005
25 Nov 20220.80000.80000.77800.79400.79402,515
24 Nov 20220.77600.80600.76800.79800.798043,251
23 Nov 20220.77800.79800.77800.78600.786010,600
22 Nov 20220.78800.78800.75600.77600.776044,873
21 Nov 20220.80000.81400.80000.80600.806028,854
18 Nov 20220.76000.80000.75000.80000.800028,040
17 Nov 20220.77400.78800.77000.77000.77001,404
16 Nov 20220.77600.80400.77600.79000.790045,358
15 Nov 20220.75000.78400.74200.77600.776025,041
14 Nov 20220.78400.78400.75000.75000.75001,922
11 Nov 20220.81800.81800.77200.78400.784036,305
10 Nov 20220.79800.82000.77200.82000.820039,363
09 Nov 20220.78800.83200.78800.81400.814053,092
08 Nov 20220.81600.81600.78800.80600.806021,320
07 Nov 20220.80600.82800.75000.81800.818045,129
04 Nov 20220.78400.83000.78000.80800.808042,942
03 Nov 20220.75200.78000.72200.78000.780030,282
02 Nov 20220.76200.77200.75000.77200.77203,321
01 Nov 20220.77600.77600.74200.75400.75401,796
31 Oct 20220.83200.86000.77600.77600.7760149,997
28 Oct 20220.75000.85800.75000.85800.858067,380
27 Oct 20220.72000.75000.70200.75000.750031,349
26 Oct 20220.73000.75600.73000.73600.736035,770
25 Oct 20220.69000.73800.69000.73800.738020,035
24 Oct 20220.72800.74800.68400.69400.694034,457
21 Oct 20220.69000.72000.69000.72000.720023,337
20 Oct 20220.70000.70600.69000.70600.70606,433
19 Oct 20220.70200.71800.70000.71800.71802,801
18 Oct 20220.71800.71800.71800.71800.7180825
17 Oct 20220.73400.74800.70000.74800.74804,554
14 Oct 20220.68000.73800.68000.73400.734059,225
13 Oct 20220.71800.71800.69000.69000.69005,400
12 Oct 20220.68000.74400.68000.73800.738050,666
11 Oct 20220.70000.70000.68000.69000.69002,399
10 Oct 20220.76200.76200.71000.71000.710019,713
07 Oct 20220.71600.76200.71200.76200.762021,885
06 Oct 20220.76200.76200.71600.71600.716025,199
05 Oct 20220.74400.76600.71000.76400.764046,910
04 Oct 20220.70000.74000.70000.74000.740018,025
03 Oct 20220.73000.73000.70200.71800.71809,522
30 Sept 20220.79600.79600.73000.73000.730017,946
29 Sept 20220.77600.80800.72000.79400.794018,920
28 Sept 20220.79200.79200.76800.77600.77604,740
27 Sept 20220.79000.79200.77000.79000.79005,750
26 Sept 20220.82600.82600.80400.81000.81005,866
23 Sept 20220.83800.84000.80800.81800.818027,747
22 Sept 20220.80800.83400.79400.80800.808041,504
21 Sept 20220.82400.82400.77200.81400.814046,521
20 Sept 20220.82400.82400.77600.82400.824046,570
19 Sept 20220.81400.82800.78000.82800.828030,083
16 Sept 20220.85000.85000.82800.82800.828032,668
15 Sept 20220.81800.84600.79400.84600.846029,476
14 Sept 20220.78000.84800.77800.83200.832048,707
13 Sept 20220.80600.80600.80600.80600.8060-
12 Sept 20220.82400.84000.80200.80600.806026,845
09 Sept 20220.81600.84000.81600.81800.81803,722
08 Sept 20220.77000.81800.73200.81800.818017,023
07 Sept 20220.79000.79000.78000.78000.78001,600
06 Sept 20220.79800.82200.76800.77800.778027,788
05 Sept 20220.78000.82200.72400.81200.812023,128
02 Sept 20220.79000.79400.78200.79200.79205,792
01 Sept 20220.80000.82600.80000.81200.812015,271
31 Aug 20220.80600.82600.78600.79800.798021,889
30 Aug 20220.82600.82600.82600.82600.826095
29 Aug 20220.83400.85000.80600.82800.828041,941
26 Aug 20220.82000.86000.81600.82400.824018,961
25 Aug 20220.82000.87400.80800.81800.818048,455
24 Aug 20220.81800.83800.80200.81000.810019,811
23 Aug 20220.84000.85000.81800.83000.830014,063
22 Aug 20220.81000.84400.77000.84000.840037,803
19 Aug 20220.85600.85600.81400.82600.826038,730
18 Aug 20220.83400.88600.81000.87800.878021,162
17 Aug 20220.84800.86800.81400.83000.830021,132
16 Aug 20220.85000.88600.82400.85800.858064,431
12 Aug 20220.78200.85600.76800.84600.846079,290
11 Aug 20220.81800.86000.81800.82200.822029,787
10 Aug 20220.85000.85000.79400.81000.810058,448
09 Aug 20220.77800.85400.77800.84800.848063,619
08 Aug 20220.74800.82000.74800.81000.810067,237
05 Aug 20220.78000.79000.73200.76800.768029,260
04 Aug 20220.78400.79800.78200.78200.782021,142
03 Aug 20220.75200.82200.73800.77800.778036,941
02 Aug 20220.78200.79600.74800.74800.748010,224
01 Aug 20220.76800.80800.75800.79400.794037,617
29 Jul 20220.77200.77800.74000.76800.768030,624
28 Jul 20220.74000.80800.73600.79000.790042,109
27 Jul 20220.73200.73200.73200.73200.732010
26 Jul 20220.75600.76000.74400.74400.74401,010
25 Jul 20220.74200.77800.72000.77800.778020,814
22 Jul 20220.74600.74600.70800.73600.73602,851
21 Jul 20220.77800.78800.75200.76200.76207,105
20 Jul 20220.77800.78600.73200.76800.76807,652
19 Jul 20220.79200.79200.75000.78000.7800880
18 Jul 20220.74000.80000.73600.78600.786019,896
15 Jul 20220.69200.76000.68200.75800.758041,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...