UK Markets open in 3 hrs 29 mins

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.7760-0.0140 (-1.77%)
At close: 05:21PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
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
14 Jul 20220.71600.72400.71600.72400.724022,720
13 Jul 20220.73600.73600.71600.71600.71606,255
12 Jul 20220.74800.77400.72800.75200.752014,830
11 Jul 20220.72200.77200.70600.76200.762059,494
08 Jul 20220.72600.72600.70000.70800.70808,025
07 Jul 20220.71600.71600.71600.71600.71601,512
06 Jul 20220.71600.72000.71600.72000.72006,446
05 Jul 20220.73200.73200.73200.73200.7320-
04 Jul 20220.73200.73200.73200.73200.7320183
01 Jul 20220.72200.73400.71200.72200.72203,770
30 Jun 20220.74000.75400.72000.72000.72003,425
29 Jun 20220.74200.74200.74200.74200.7420-
28 Jun 20220.77800.79800.74200.74200.742017,527
27 Jun 20220.75000.79000.73800.79000.790035,938
24 Jun 20220.69800.75800.69800.75000.750023,158
23 Jun 20220.71200.71200.69800.71200.7120250
22 Jun 20220.71000.72000.70000.70000.70001,043
21 Jun 20220.72800.73000.72800.72800.72802,918
20 Jun 20220.71200.71200.71200.71200.712030
17 Jun 20220.72000.74000.71800.71800.71806,015
16 Jun 20220.72000.75000.72000.73800.73807,214
15 Jun 20220.72600.72600.72600.72600.7260110
14 Jun 20220.73200.74000.73000.73000.73007,324
13 Jun 20220.76400.80600.72800.72800.728031,579
10 Jun 20220.76800.76800.72800.73800.738021,904
09 Jun 20220.78000.78200.78000.78000.78006,399
08 Jun 20220.80400.81600.77800.78000.780025,493
07 Jun 20220.73400.82000.72600.80800.808092,220
06 Jun 20220.72400.76000.72400.76000.760045,790
03 Jun 20220.73600.75000.71000.71000.710027,452
02 Jun 20220.77400.77400.73600.74400.744010,650
01 Jun 20220.80200.82000.76800.78800.788042,027
31 May 20220.72600.80000.72600.76800.768048,189
30 May 20220.72400.76600.72400.75800.758052,948
27 May 20220.75000.75000.70200.73400.734040,153
26 May 20220.73000.77000.72800.75000.750025,926
25 May 20220.71000.73000.71000.73000.7300710
24 May 20220.73200.73200.69000.69000.690024,442
23 May 20220.71000.73200.69400.73200.732024,858
20 May 20220.70800.72400.68400.69400.694032,991
19 May 20220.72600.72800.68400.72800.72807,700
18 May 20220.70000.72800.69000.72800.728044,708
17 May 20220.71200.72000.67200.69000.690038,115
16 May 20220.72000.72800.70800.71400.71401,836
13 May 20220.69000.73000.67600.72600.726027,330
12 May 20220.68000.68600.68000.68600.686014,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...