UK markets closed

Gefran S.p.A. (GE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
8.98+0.80 (+9.78%)
At close: 05:38PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.188.988.148.988.9826,546
02 May 20248.088.208.068.188.1816,631
30 Apr 20248.048.108.048.108.106,665
29 Apr 20247.948.067.948.028.0212,036
26 Apr 20248.048.047.967.987.9813,131
25 Apr 20247.928.067.928.068.065,656
24 Apr 20248.108.107.927.927.926,742
23 Apr 20248.148.148.028.028.021,763
22 Apr 20248.068.107.948.028.028,113
19 Apr 20247.968.007.907.987.983,433
18 Apr 20247.988.027.967.987.981,588
17 Apr 20248.008.007.968.008.007,278
16 Apr 20248.028.027.907.927.9211,473
15 Apr 20248.028.108.008.008.006,266
12 Apr 20248.068.148.028.028.026,328
11 Apr 20248.188.208.068.088.084,629
10 Apr 20248.168.168.068.088.088,847
09 Apr 20248.208.208.108.108.103,825
08 Apr 20248.208.208.108.188.181,741
05 Apr 20248.228.248.168.228.225,559
04 Apr 20248.008.268.008.268.269,702
03 Apr 20248.108.208.048.088.0811,592
02 Apr 20248.188.187.948.168.1616,935
28 Mar 20248.278.358.108.188.1835,689
27 Mar 20248.358.388.108.388.3811,433
26 Mar 20248.238.408.238.388.383,296
25 Mar 20248.258.358.218.258.2512,544
22 Mar 20248.218.358.118.278.2715,073
21 Mar 20248.208.288.108.208.2011,039
20 Mar 20248.128.217.928.128.1227,178
19 Mar 20248.008.168.008.048.047,299
18 Mar 20248.038.107.957.967.968,702
15 Mar 20248.018.158.018.028.027,339
14 Mar 20248.168.188.028.028.0227,675
13 Mar 20248.118.168.028.068.0615,510
12 Mar 20247.908.167.788.168.1626,785
11 Mar 20247.928.207.807.837.8319,822
08 Mar 20247.917.917.867.917.913,728
07 Mar 20247.868.047.857.917.915,610
06 Mar 20247.978.067.877.877.875,332
05 Mar 20247.907.937.867.917.918,671
04 Mar 20247.887.997.887.997.994,380
01 Mar 20247.988.047.938.008.006,841
29 Feb 20247.968.077.968.008.003,829
28 Feb 20248.148.148.028.028.024,485
27 Feb 20248.108.147.948.148.149,230
26 Feb 20247.938.127.928.128.1213,971
23 Feb 20248.068.068.008.058.056,963
22 Feb 20248.188.198.028.108.105,127
21 Feb 20248.098.198.098.108.109,996
20 Feb 20248.188.188.128.128.122,713
19 Feb 20248.258.258.088.128.126,788
16 Feb 20248.128.258.128.258.257,609
15 Feb 20248.178.248.118.238.237,269
14 Feb 20248.208.298.178.278.275,764
13 Feb 20248.218.258.208.208.205,604
12 Feb 20248.358.388.208.258.258,970
09 Feb 20248.408.458.258.298.296,333
08 Feb 20248.418.478.358.408.404,303
07 Feb 20248.488.488.408.438.432,089
06 Feb 20248.388.498.338.338.334,905
05 Feb 20248.558.558.288.498.499,984
02 Feb 20248.518.548.418.498.497,446
01 Feb 20248.528.558.408.518.516,197
31 Jan 20248.528.558.508.558.555,503
30 Jan 20248.588.608.508.528.525,892
29 Jan 20248.608.608.508.538.531,902
26 Jan 20248.618.628.508.518.516,281
25 Jan 20248.718.748.598.598.595,914
24 Jan 20248.788.878.768.768.761,813
23 Jan 20248.828.828.718.768.762,048
22 Jan 20248.758.958.758.778.777,117
19 Jan 20248.519.008.518.718.7134,444
18 Jan 20248.518.518.378.508.506,936
17 Jan 20248.618.618.468.508.502,426
16 Jan 20248.548.548.498.508.5010,008
15 Jan 20248.578.658.518.558.558,739
12 Jan 20248.608.698.608.698.691,842
11 Jan 20248.608.728.508.598.5912,034
10 Jan 20248.608.608.548.558.553,660
09 Jan 20248.708.718.548.548.549,717
08 Jan 20248.608.718.508.718.716,075
05 Jan 20248.638.698.528.588.584,434
04 Jan 20248.708.808.628.658.655,636
03 Jan 20248.758.758.558.618.618,693
02 Jan 20248.828.828.408.708.7027,054
29 Dec 20238.678.708.608.708.703,309
28 Dec 20238.608.688.508.658.658,079
27 Dec 20238.568.638.458.498.492,540
22 Dec 20238.528.638.438.518.516,763
21 Dec 20238.608.658.518.648.648,083
20 Dec 20238.658.658.538.538.532,880
19 Dec 20238.438.608.438.608.605,325
18 Dec 20238.478.548.308.398.397,525
15 Dec 20238.698.698.448.588.5813,979
14 Dec 20238.608.718.558.588.585,369
13 Dec 20238.608.738.608.648.641,978
12 Dec 20238.728.808.608.628.625,896
11 Dec 20238.778.778.608.608.609,301
08 Dec 20238.608.708.608.658.653,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...