FUL.MI - FullSix S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 20181.1451.1601.0851.1401.14057,716
23 Jan 20181.1901.1901.1301.1601.16015,621
22 Jan 20181.1851.1901.1401.1701.17023,423
19 Jan 20181.1751.1901.1601.1901.19019,585
18 Jan 20181.1701.2151.1701.2151.21558
17 Jan 20181.1751.2151.1751.2101.210514
16 Jan 20181.2201.2401.1351.2101.21039,951
15 Jan 20181.2301.2301.1801.2201.2203,806
12 Jan 20181.2301.2301.1701.2201.2209,970
11 Jan 20181.2101.2351.1701.2001.20025,180
10 Jan 20181.2051.2501.1851.2051.20559,632
09 Jan 20181.2601.3101.2001.2401.24018,253
08 Jan 20181.2501.2601.2351.2501.2502,680
05 Jan 20181.2701.2701.2301.2701.2706,338
04 Jan 20181.3101.3101.2401.2701.27020,095
03 Jan 20181.2751.3301.2701.2901.29015,145
02 Jan 20181.2611.2901.2301.2541.2545,108
29 Dec 20171.3021.3021.2951.2971.2972,014
28 Dec 20171.3021.3021.2511.2891.289974
27 Dec 20171.2681.2971.2331.2921.29213,027
22 Dec 20171.2491.2931.2491.2931.293389
21 Dec 20171.2451.2971.2451.2971.2971,614
20 Dec 20171.2981.2981.2741.2971.29710,014
19 Dec 20171.2991.2991.2301.2771.2777,734
18 Dec 20171.2101.2871.1931.2531.2535,611
15 Dec 20171.2701.2701.2211.2671.2672,389
14 Dec 20171.2901.2941.2901.2941.29488
13 Dec 20171.2881.2941.2411.2891.2892,206
12 Dec 20171.2901.2931.2351.2871.2877,362
11 Dec 20171.2791.2951.2791.2931.2936,658
08 Dec 20171.2871.2871.2871.2871.287-
07 Dec 20171.2951.2951.2031.2871.2873,653
06 Dec 20171.2961.2961.2681.2901.2909,015
05 Dec 20171.2901.2901.2701.2891.28910,014
04 Dec 20171.2891.2891.2791.2801.2801,131
01 Dec 20171.2831.2861.2301.2621.2621,339
30 Nov 20171.3141.3141.2641.2901.29011,428
29 Nov 20171.3131.3131.3061.3071.3071,514
28 Nov 20171.2281.3141.2281.3001.3008,208
*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