Generalfinance S.p.A. (GF.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 268 |
| 25 Jun 2024 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 819 |
| 24 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| 21 Jun 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | 5,806 |
| 20 Jun 2024 | 11.10 | 11.10 | 10.75 | 10.95 | 10.95 | 4,578 |
| 19 Jun 2024 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | 9,525 |
| 18 Jun 2024 | 11.00 | 11.20 | 10.60 | 10.90 | 10.90 | 10,405 |
| 17 Jun 2024 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | 10,906 |
| 14 Jun 2024 | 11.05 | 11.05 | 10.85 | 10.90 | 10.90 | 4,457 |
| 13 Jun 2024 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 4,736 |
| 12 Jun 2024 | 10.85 | 11.05 | 10.85 | 10.95 | 10.95 | 3,075 |
| 11 Jun 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 524 |
| 10 Jun 2024 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 1,760 |
| 07 Jun 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 523 |
| 06 Jun 2024 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 758 |
| 05 Jun 2024 | 10.55 | 10.85 | 10.40 | 10.70 | 10.70 | 1,108 |
| 04 Jun 2024 | 10.75 | 10.80 | 10.35 | 10.40 | 10.40 | 7,394 |
| 03 Jun 2024 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | 424 |
| 31 May 2024 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 1,373 |
| 30 May 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1,921 |
| 29 May 2024 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | 5,622 |
| 28 May 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 8,091 |
| 27 May 2024 | 10.95 | 11.00 | 10.70 | 10.80 | 10.80 | 4,245 |
| 24 May 2024 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | 1,124 |
| 23 May 2024 | 11.10 | 11.15 | 10.75 | 10.90 | 10.90 | 6,898 |
| 22 May 2024 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 1,263 |
| 21 May 2024 | 11.15 | 11.20 | 11.15 | 11.15 | 11.15 | 208 |
| 20 May 2024 | 11.15 | 11.25 | 11.10 | 11.15 | 11.15 | 8,570 |
| 17 May 2024 | 11.25 | 11.30 | 11.15 | 11.15 | 11.15 | 4,298 |
| 16 May 2024 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | 2,204 |
| 15 May 2024 | 11.40 | 11.40 | 11.10 | 11.25 | 11.25 | 14,271 |
| 14 May 2024 | 11.25 | 11.45 | 11.20 | 11.40 | 11.40 | 7,924 |
| 13 May 2024 | 11.20 | 11.50 | 11.15 | 11.25 | 11.25 | 8,044 |
| 10 May 2024 | 10.85 | 11.20 | 10.60 | 11.20 | 11.20 | 27,969 |
| 09 May 2024 | 11.25 | 11.45 | 10.35 | 10.80 | 10.80 | 31,825 |
| 08 May 2024 | 11.10 | 11.30 | 10.95 | 11.10 | 11.10 | 28,164 |
| 07 May 2024 | 11.05 | 11.25 | 10.95 | 11.00 | 11.00 | 9,394 |
| 06 May 2024 | 10.85 | 11.10 | 10.85 | 10.95 | 10.95 | 4,027 |
| 03 May 2024 | 10.95 | 11.10 | 10.75 | 10.85 | 10.85 | 15,525 |
| 02 May 2024 | 10.70 | 10.85 | 10.55 | 10.85 | 10.85 | 14,331 |
| 30 Apr 2024 | 10.85 | 10.95 | 10.70 | 10.80 | 10.80 | 12,687 |
| 29 Apr 2024 | 10.85 | 10.95 | 10.45 | 10.80 | 10.80 | 13,692 |
| 26 Apr 2024 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | 2,003 |
| 25 Apr 2024 | 10.95 | 10.95 | 10.45 | 10.80 | 10.80 | 10,955 |
| 24 Apr 2024 | 10.85 | 10.95 | 10.70 | 10.90 | 10.90 | 24,895 |
| 23 Apr 2024 | 10.40 | 10.75 | 10.40 | 10.70 | 10.70 | 35,976 |
| 22 Apr 2024 | 10.45 | 10.45 | 10.15 | 10.40 | 10.40 | 11,107 |
| 19 Apr 2024 | 10.20 | 10.45 | 9.94 | 10.40 | 10.40 | 5,557 |
| 18 Apr 2024 | 10.00 | 10.35 | 9.98 | 10.25 | 10.25 | 13,625 |
| 17 Apr 2024 | 10.25 | 10.25 | 9.56 | 10.10 | 10.10 | 31,996 |
| 16 Apr 2024 | 10.40 | 10.45 | 9.98 | 10.35 | 10.35 | 96,133 |
| 15 Apr 2024 | 10.40 | 10.55 | 10.15 | 10.40 | 10.40 | 74,205 |
| 15 Apr 2024 | 0.59 Dividend | |||||
| 12 Apr 2024 | 10.60 | 11.30 | 10.20 | 10.85 | 10.26 | 71,285 |
| 11 Apr 2024 | 10.45 | 10.60 | 10.35 | 10.50 | 9.93 | 20,478 |
| 10 Apr 2024 | 10.35 | 10.50 | 10.20 | 10.35 | 9.79 | 18,892 |
| 09 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.20 | 9.65 | 6,569 |
| 08 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.46 | 4,670 |
| 05 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.94 | 9.40 | 1,422 |
| 04 Apr 2024 | 10.00 | 10.20 | 9.98 | 10.00 | 9.46 | 7,831 |
| 03 Apr 2024 | 9.86 | 10.35 | 9.86 | 10.00 | 9.46 | 9,128 |
| 02 Apr 2024 | 10.00 | 10.00 | 9.86 | 9.98 | 9.44 | 5,918 |
| 28 Mar 2024 | 10.10 | 10.30 | 9.85 | 9.95 | 9.41 | 7,339 |
| 27 Mar 2024 | 10.00 | 10.00 | 9.85 | 9.95 | 9.41 | 90,803 |
| 26 Mar 2024 | 10.00 | 10.00 | 9.80 | 9.90 | 9.36 | 11,824 |
| 25 Mar 2024 | 10.00 | 10.00 | 9.85 | 10.00 | 9.46 | 6,043 |
| 22 Mar 2024 | 10.10 | 10.30 | 9.85 | 10.00 | 9.46 | 15,109 |
| 21 Mar 2024 | 10.50 | 10.60 | 10.00 | 10.00 | 9.46 | 11,185 |
| 20 Mar 2024 | 10.50 | 10.60 | 10.30 | 10.40 | 9.83 | 4,532 |
| 19 Mar 2024 | 10.60 | 10.80 | 10.40 | 10.60 | 10.02 | 11,201 |
| 18 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 10.12 | 1,229 |
| 15 Mar 2024 | 10.60 | 10.80 | 10.50 | 10.80 | 10.21 | 2,641 |
| 14 Mar 2024 | 10.60 | 10.90 | 10.60 | 10.70 | 10.12 | 3,284 |
| 13 Mar 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.02 | 8,576 |
| 12 Mar 2024 | 10.70 | 10.80 | 10.50 | 10.60 | 10.02 | 3,285 |
| 11 Mar 2024 | 10.60 | 10.80 | 10.40 | 10.60 | 10.02 | 16,073 |
| 08 Mar 2024 | 10.50 | 10.70 | 10.40 | 10.50 | 9.93 | 39,883 |
| 07 Mar 2024 | 10.50 | 10.50 | 10.00 | 10.40 | 9.83 | 7,048 |
| 06 Mar 2024 | 10.10 | 10.50 | 10.00 | 10.50 | 9.93 | 14,779 |
| 05 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 9.46 | 4,148 |
| 04 Mar 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.41 | 3,177 |
| 01 Mar 2024 | 10.30 | 10.30 | 9.85 | 10.10 | 9.55 | 7,981 |
| 29 Feb 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 9.65 | 22,640 |
| 28 Feb 2024 | 10.40 | 10.40 | 10.00 | 10.30 | 9.74 | 5,583 |
| 27 Feb 2024 | 10.40 | 10.40 | 10.20 | 10.40 | 9.83 | 7,784 |
| 26 Feb 2024 | 10.10 | 10.80 | 10.10 | 10.40 | 9.83 | 20,523 |
| 23 Feb 2024 | 9.95 | 10.00 | 9.70 | 9.95 | 9.41 | 3,997 |
| 22 Feb 2024 | 9.75 | 9.95 | 9.75 | 9.95 | 9.41 | 4,587 |
| 21 Feb 2024 | 9.65 | 9.75 | 9.60 | 9.75 | 9.22 | 5,344 |
| 20 Feb 2024 | 9.45 | 9.65 | 9.30 | 9.60 | 9.08 | 4,708 |
| 19 Feb 2024 | 9.70 | 9.70 | 9.25 | 9.40 | 8.89 | 10,943 |
| 16 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.13 | 225 |
| 15 Feb 2024 | 9.60 | 9.65 | 9.60 | 9.65 | 9.13 | 1,223 |
| 14 Feb 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.08 | 1,176 |
| 13 Feb 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.08 | 1,334 |
| 12 Feb 2024 | 9.65 | 9.65 | 9.60 | 9.65 | 9.13 | 1,015 |
| 09 Feb 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.08 | 6,250 |
| 08 Feb 2024 | 9.65 | 9.70 | 9.50 | 9.65 | 9.13 | 1,750 |
| 07 Feb 2024 | 9.65 | 9.70 | 9.55 | 9.60 | 9.08 | 9,607 |
| 06 Feb 2024 | 10.00 | 10.10 | 9.55 | 9.55 | 9.03 | 60,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.