FUL.MI - FullSix S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20180.9961.0100.9940.9940.9941,113
15 Jun 20181.0001.0151.0001.0151.0153,233
14 Jun 20181.0101.0201.0001.0001.0001,825
13 Jun 20181.0001.0000.9980.9980.998900
12 Jun 20181.0101.0100.9941.0051.00510,913
11 Jun 20181.0101.0101.0101.0101.0101,000
08 Jun 20180.9961.0000.9961.0001.0003,660
07 Jun 20181.0001.0051.0001.0051.0053,614
06 Jun 20181.0151.0150.9980.9980.99812,000
05 Jun 20181.0051.0050.9920.9980.9984,234
04 Jun 20180.9821.0050.9821.0001.0003,534
01 Jun 20181.0101.0301.0101.0151.0153,855
31 May 2018------
30 May 20180.9940.9940.9920.9920.99210,036
29 May 20181.0151.0150.9881.0101.01017,048
28 May 20181.0201.0201.0151.0151.01516,065
25 May 20181.0201.0201.0201.0201.020-
24 May 20181.0201.0201.0201.0201.0203,530
23 May 20181.0301.0351.0151.0251.02525,505
22 May 20181.0301.0351.0301.0351.0357,017
21 May 20181.0151.0251.0151.0201.02031,400
18 May 20181.0201.0501.0201.0201.02025,132
17 May 20181.0151.0201.0151.0201.0203,156
16 May 20181.0201.0351.0151.0351.03512,551
15 May 20181.0251.0401.0151.0351.03511,597
14 May 20181.0351.0401.0351.0401.0401,300
11 May 20181.0201.0401.0201.0401.0405,030
10 May 20181.0301.0401.0301.0401.0403,047
09 May 20181.0251.0401.0201.0401.0401,526
08 May 20181.0251.0251.0251.0251.0252,000
07 May 20181.0451.0451.0201.0201.02029,348
04 May 20181.0501.0501.0301.0401.0408,021
03 May 20181.0351.0351.0351.0351.0355,320
02 May 20181.0401.0401.0301.0301.0305,078
30 Apr 20181.0301.0401.0201.0201.0205,714
27 Apr 20181.0301.0301.0301.0301.030238
26 Apr 20181.0351.0351.0301.0301.0303,865
25 Apr 20181.0301.0301.0301.0301.0302,015
24 Apr 20181.0351.0451.0351.0351.03515,234
23 Apr 20181.0251.0351.0251.0351.03519,363
20 Apr 20181.0301.0401.0251.0301.03032,665
19 Apr 20181.0251.0351.0251.0351.0358,129
18 Apr 20181.0301.0301.0301.0301.03050
17 Apr 20181.0301.0301.0201.0201.0206,832
16 Apr 20181.0101.0351.0101.0351.035179
13 Apr 20181.0351.0351.0351.0351.0351,000
12 Apr 20181.0251.0401.0251.0351.0358,487
11 Apr 20181.0351.0401.0251.0401.04011,316
10 Apr 20181.0301.0401.0301.0351.03543,762
09 Apr 20181.0301.0751.0101.0301.030116,213
06 Apr 20181.0051.0451.0051.0301.0302,030
05 Apr 20181.0401.0401.0251.0251.02542,018
04 Apr 20181.0251.0401.0251.0251.0257,733
03 Apr 20181.0251.0401.0251.0251.02565,486
29 Mar 20181.0051.0450.9981.0351.0358,012
28 Mar 20181.0001.0001.0001.0001.000600
27 Mar 20181.0451.0451.0301.0451.0451,552
26 Mar 20181.0401.0400.9921.0401.0402,140
23 Mar 20181.0001.0300.9901.0101.0103,676
22 Mar 20181.0301.0300.9901.0201.02025,491
21 Mar 20181.0351.0350.9821.0051.005133,580
20 Mar 20181.0801.0801.0201.0301.03029,835
19 Mar 20181.0801.0801.0551.0751.0755,064
16 Mar 20181.0601.0851.0451.0451.0454,626
15 Mar 20181.0701.0851.0301.0751.07529,144
14 Mar 20181.0801.1001.0751.0951.0957,714
13 Mar 20181.0801.0801.0751.0801.0804,422
12 Mar 20181.0801.0801.0151.0801.0809,785
09 Mar 20181.0451.0851.0451.0651.06514,768
08 Mar 20181.0901.0901.0401.0701.07018,425
07 Mar 20181.0651.0851.0201.0801.08027,396
06 Mar 20181.0751.0901.0001.0751.07592,469
05 Mar 20181.0001.0951.0001.0651.06597,863
02 Mar 20180.9881.0150.9881.0151.0151,404
01 Mar 20180.9761.0200.9761.0151.01531,657
28 Feb 20180.9861.0400.9640.9760.97632,321
27 Feb 20181.0301.0300.9901.0251.0256,341
26 Feb 20180.9961.0450.9961.0451.045330
23 Feb 20181.0301.0300.9821.0001.0007,080
22 Feb 20181.0401.0700.9941.0201.02020,201
21 Feb 20181.0701.1050.9861.0501.05024,520
20 Feb 20181.1301.1301.0201.0351.03510,691
19 Feb 20181.0051.0400.9601.0401.04017,670
16 Feb 20181.0251.0401.0201.0401.0404,461
15 Feb 20181.0151.0651.0151.0501.0508,542
14 Feb 20181.0301.0601.0101.0601.06011,026
13 Feb 20181.0801.0801.0301.0301.03014,396
12 Feb 20181.1051.1101.1051.1101.110517
09 Feb 20181.0901.0901.0301.0801.0803,059
08 Feb 20181.1151.1151.0451.0651.06514,339
07 Feb 20181.0851.1451.0501.0801.08017,930
06 Feb 20181.1351.1451.0351.0501.05033,596
05 Feb 20181.0851.1401.0851.1301.13029,561
02 Feb 20181.1451.1451.0451.0851.08588,192
01 Feb 20181.1351.1351.1051.1251.125753
31 Jan 20181.1451.1451.0751.1251.1254,234
30 Jan 20181.1501.1501.0851.1351.13520,222
29 Jan 20181.1551.1551.1001.1351.13512,968
26 Jan 20181.1501.1551.1101.1501.1509,778
25 Jan 20181.1551.1551.1001.1451.14522,863
*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