FUL.MI - FullSix S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20171.341.351.321.351.356,014
19 Oct 20171.271.331.271.331.33583
18 Oct 20171.341.341.301.331.334,797
17 Oct 20171.321.321.311.311.317,565
16 Oct 20171.381.381.291.291.2916,238
13 Oct 20171.351.351.301.351.35654
12 Oct 20171.341.341.341.341.3412
11 Oct 20171.291.351.281.341.344,812
10 Oct 20171.351.351.351.351.3512
09 Oct 20171.341.341.341.341.341,364
06 Oct 20170.000.000.000.000.00-
05 Oct 20171.391.391.311.381.383,572
04 Oct 20171.331.341.301.341.346,152
03 Oct 20171.381.381.301.331.3315,872
02 Oct 20171.391.391.351.371.3738,819
29 Sep 20171.381.431.341.351.35147,485
28 Sep 20171.461.461.411.451.4511,924
27 Sep 20171.461.461.401.451.455,923
26 Sep 20171.461.461.351.411.4148,205
25 Sep 20171.421.471.381.451.453,075
22 Sep 20171.431.441.411.421.4210,015
21 Sep 20171.471.471.401.451.458,593
20 Sep 20171.381.451.351.441.4423,323
19 Sep 20171.471.471.381.421.4213,205
18 Sep 20171.441.471.421.451.455,422
15 Sep 20171.451.451.351.451.454,687
14 Sep 20171.411.441.411.441.44330
13 Sep 20171.451.451.451.451.45-
12 Sep 20171.451.451.441.451.452,012
11 Sep 20171.451.451.411.441.443,742
08 Sep 20171.431.431.411.431.432,450
07 Sep 20171.471.471.401.451.451,987
06 Sep 20171.471.471.381.441.4412,671
05 Sep 20171.571.571.451.471.4732,186
04 Sep 20171.551.571.491.521.5217,306
01 Sep 20171.581.581.581.581.58-
31 Aug 20171.581.581.511.581.58863
30 Aug 20171.591.591.551.551.552,685
29 Aug 20171.591.591.581.591.593,325
28 Aug 20171.561.571.501.561.567,411
25 Aug 20171.481.531.471.531.5321,792
24 Aug 20171.531.531.491.491.495,411
23 Aug 20171.471.511.471.501.502,697
22 Aug 20171.461.531.461.521.522,017
21 Aug 20171.531.531.501.531.531,701
18 Aug 20171.541.561.501.531.535,901
17 Aug 20171.501.561.501.531.5310,775
16 Aug 20171.581.581.501.511.5121,404
14 Aug 20171.501.581.501.581.585,510
11 Aug 20171.551.581.551.581.581,701
10 Aug 20171.601.621.551.581.585,252
09 Aug 20171.621.621.621.621.62100
08 Aug 20171.521.601.521.601.60120
07 Aug 20171.511.601.511.601.60111
04 Aug 20171.561.591.501.591.5922,302
03 Aug 20171.601.651.521.561.5621,139
02 Aug 20171.601.621.511.571.5710,269
01 Aug 20171.591.621.591.621.621,772
31 Jul 20171.621.621.591.621.6212,393
28 Jul 20171.631.631.541.621.6212,368
27 Jul 20171.601.601.531.591.5912,435
26 Jul 20171.501.601.501.581.5817,299
25 Jul 20171.501.501.451.501.5016,440
24 Jul 20171.501.501.491.501.5012,807
21 Jul 20171.511.511.441.461.4627,115
20 Jul 20171.511.551.471.511.5128,978
19 Jul 20171.471.521.431.511.518,399
18 Jul 20171.501.551.431.501.5028,026
17 Jul 20171.571.571.461.511.5129,078
14 Jul 20171.541.591.491.531.5314,550
13 Jul 20171.521.551.511.541.544,620
12 Jul 20171.571.581.521.521.5212,436
11 Jul 20171.531.591.501.531.5358,211
10 Jul 20171.601.601.521.601.603,445
07 Jul 20171.631.631.571.601.603,326
06 Jul 20171.651.651.571.571.578,451
05 Jul 20171.601.691.521.571.5718,598
04 Jul 20171.651.651.571.571.575,750
03 Jul 20171.621.691.581.581.5815,739
30 Jun 20171.651.651.601.621.6221,575
29 Jun 20171.691.691.621.671.671,149
28 Jun 20171.641.671.611.671.6726,772
27 Jun 20171.761.761.641.701.709,329
26 Jun 20171.731.821.601.701.7025,553
23 Jun 20171.611.801.601.701.70138,439
22 Jun 20171.731.771.561.581.5844,738
21 Jun 20171.831.831.681.701.7064,623
20 Jun 20171.901.901.801.801.8011,974
19 Jun 20171.991.991.901.901.906,696
16 Jun 20171.952.031.941.961.964,585
15 Jun 20172.082.081.992.052.055,150
14 Jun 20172.062.072.002.042.0414,090
13 Jun 20172.232.262.002.032.0347,247
12 Jun 20172.212.252.152.202.2011,588
09 Jun 20172.242.332.232.322.323,770
08 Jun 20172.272.332.272.332.33160
07 Jun 20172.272.342.272.342.34801
06 Jun 20172.262.352.262.282.28742
05 Jun 20172.272.372.252.372.375,334
02 Jun 20172.422.422.302.392.392,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes