Italian Exhibition Group S.p.A. (IEG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 02:25PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 14,872 |
| 20 May 2024 | 5.10 | 5.32 | 4.92 | 5.00 | 5.00 | 109,605 |
| 20 May 2024 | 0.14 Dividend | |||||
| 17 May 2024 | 4.85 | 5.10 | 4.85 | 5.10 | 4.96 | 29,354 |
| 16 May 2024 | 4.89 | 4.90 | 4.82 | 4.86 | 4.73 | 10,852 |
| 15 May 2024 | 4.81 | 4.99 | 4.78 | 4.80 | 4.67 | 39,291 |
| 14 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | 2,487 |
| 13 May 2024 | 4.75 | 4.85 | 4.72 | 4.73 | 4.60 | 22,680 |
| 10 May 2024 | 4.74 | 4.80 | 4.70 | 4.73 | 4.60 | 27,365 |
| 09 May 2024 | 4.77 | 4.79 | 4.75 | 4.79 | 4.66 | 8,077 |
| 08 May 2024 | 4.75 | 4.80 | 4.75 | 4.75 | 4.62 | 2,543 |
| 07 May 2024 | 4.71 | 4.72 | 4.70 | 4.72 | 4.59 | 1,123 |
| 06 May 2024 | 4.75 | 4.80 | 4.63 | 4.70 | 4.57 | 10,595 |
| 03 May 2024 | 4.80 | 4.80 | 4.71 | 4.71 | 4.58 | 8,087 |
| 02 May 2024 | 4.74 | 4.80 | 4.60 | 4.79 | 4.66 | 10,974 |
| 30 Apr 2024 | 4.73 | 4.79 | 4.67 | 4.74 | 4.61 | 9,666 |
| 29 Apr 2024 | 4.71 | 4.77 | 4.68 | 4.77 | 4.64 | 7,982 |
| 26 Apr 2024 | 4.74 | 4.75 | 4.69 | 4.70 | 4.57 | 2,020 |
| 25 Apr 2024 | 4.74 | 4.79 | 4.70 | 4.70 | 4.57 | 3,927 |
| 24 Apr 2024 | 4.73 | 4.73 | 4.62 | 4.70 | 4.57 | 3,361 |
| 23 Apr 2024 | 4.67 | 4.74 | 4.60 | 4.70 | 4.57 | 9,129 |
| 22 Apr 2024 | 4.78 | 4.78 | 4.68 | 4.70 | 4.57 | 3,700 |
| 19 Apr 2024 | 4.72 | 4.76 | 4.65 | 4.76 | 4.63 | 13,407 |
| 18 Apr 2024 | 4.78 | 4.80 | 4.70 | 4.70 | 4.57 | 8,218 |
| 17 Apr 2024 | 4.72 | 4.74 | 4.70 | 4.70 | 4.57 | 8,849 |
| 16 Apr 2024 | 4.68 | 4.80 | 4.66 | 4.70 | 4.57 | 12,136 |
| 15 Apr 2024 | 4.70 | 4.79 | 4.70 | 4.79 | 4.66 | 13,623 |
| 12 Apr 2024 | 4.68 | 4.76 | 4.66 | 4.70 | 4.57 | 3,628 |
| 11 Apr 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.53 | 766 |
| 10 Apr 2024 | 4.60 | 4.77 | 4.60 | 4.70 | 4.57 | 11,176 |
| 09 Apr 2024 | 4.68 | 4.75 | 4.68 | 4.69 | 4.56 | 1,614 |
| 08 Apr 2024 | 4.81 | 4.83 | 4.67 | 4.68 | 4.55 | 12,461 |
| 05 Apr 2024 | 4.75 | 4.75 | 4.69 | 4.69 | 4.56 | 6,752 |
| 04 Apr 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.57 | 2,203 |
| 03 Apr 2024 | 4.80 | 4.81 | 4.73 | 4.74 | 4.61 | 1,578 |
| 02 Apr 2024 | 4.80 | 4.89 | 4.80 | 4.80 | 4.67 | 3,060 |
| 28 Mar 2024 | 4.80 | 4.89 | 4.75 | 4.80 | 4.67 | 5,384 |
| 27 Mar 2024 | 4.80 | 4.84 | 4.76 | 4.80 | 4.67 | 2,891 |
| 26 Mar 2024 | 4.81 | 4.88 | 4.60 | 4.77 | 4.64 | 17,443 |
| 25 Mar 2024 | 4.81 | 4.90 | 4.81 | 4.81 | 4.68 | 5,620 |
| 22 Mar 2024 | 4.88 | 4.88 | 4.80 | 4.81 | 4.68 | 694 |
| 21 Mar 2024 | 4.86 | 4.88 | 4.80 | 4.80 | 4.67 | 6,941 |
| 20 Mar 2024 | 4.85 | 4.95 | 4.75 | 4.80 | 4.67 | 5,950 |
| 19 Mar 2024 | 4.74 | 4.95 | 4.74 | 4.89 | 4.76 | 8,691 |
| 18 Mar 2024 | 4.74 | 4.85 | 4.71 | 4.83 | 4.70 | 8,520 |
| 15 Mar 2024 | 4.87 | 4.88 | 4.78 | 4.78 | 4.65 | 10,557 |
| 14 Mar 2024 | 4.72 | 4.90 | 4.70 | 4.89 | 4.76 | 15,210 |
| 13 Mar 2024 | 4.84 | 4.84 | 4.62 | 4.74 | 4.61 | 27,502 |
| 12 Mar 2024 | 4.86 | 4.88 | 4.80 | 4.80 | 4.67 | 10,200 |
| 11 Mar 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.74 | 3,888 |
| 08 Mar 2024 | 4.90 | 4.95 | 4.90 | 4.91 | 4.78 | 12,504 |
| 07 Mar 2024 | 4.90 | 5.00 | 4.84 | 5.00 | 4.86 | 37,268 |
| 06 Mar 2024 | 4.90 | 4.95 | 4.83 | 4.90 | 4.77 | 8,461 |
| 05 Mar 2024 | 4.86 | 4.98 | 4.80 | 4.90 | 4.77 | 17,059 |
| 04 Mar 2024 | 4.89 | 4.97 | 4.82 | 4.90 | 4.77 | 54,043 |
| 01 Mar 2024 | 4.89 | 4.89 | 4.80 | 4.80 | 4.67 | 16,723 |
| 29 Feb 2024 | 4.85 | 4.85 | 4.78 | 4.84 | 4.71 | 23,594 |
| 28 Feb 2024 | 4.85 | 4.85 | 4.79 | 4.85 | 4.72 | 17,415 |
| 27 Feb 2024 | 4.80 | 4.88 | 4.78 | 4.80 | 4.67 | 17,896 |
| 26 Feb 2024 | 4.85 | 5.00 | 4.76 | 4.80 | 4.67 | 37,624 |
| 23 Feb 2024 | 4.84 | 4.90 | 4.61 | 4.79 | 4.66 | 18,000 |
| 22 Feb 2024 | 4.80 | 4.90 | 4.78 | 4.78 | 4.65 | 12,604 |
| 21 Feb 2024 | 4.72 | 4.94 | 4.67 | 4.73 | 4.60 | 27,833 |
| 20 Feb 2024 | 4.82 | 4.90 | 4.69 | 4.78 | 4.65 | 24,861 |
| 19 Feb 2024 | 4.83 | 4.96 | 4.74 | 4.89 | 4.76 | 13,182 |
| 16 Feb 2024 | 4.78 | 4.90 | 4.74 | 4.83 | 4.70 | 16,999 |
| 15 Feb 2024 | 4.94 | 4.98 | 4.71 | 4.85 | 4.72 | 22,295 |
| 14 Feb 2024 | 4.70 | 4.97 | 4.50 | 4.84 | 4.71 | 67,215 |
| 13 Feb 2024 | 4.99 | 4.99 | 4.62 | 4.73 | 4.60 | 58,747 |
| 12 Feb 2024 | 5.26 | 5.30 | 4.82 | 4.97 | 4.83 | 70,233 |
| 09 Feb 2024 | 5.38 | 5.46 | 5.14 | 5.20 | 5.06 | 39,631 |
| 08 Feb 2024 | 5.30 | 5.40 | 5.18 | 5.30 | 5.15 | 36,680 |
| 07 Feb 2024 | 5.16 | 5.40 | 5.04 | 5.22 | 5.08 | 65,632 |
| 06 Feb 2024 | 4.86 | 5.26 | 4.75 | 5.10 | 4.96 | 303,286 |
| 05 Feb 2024 | 4.68 | 5.00 | 4.68 | 4.78 | 4.65 | 47,140 |
| 02 Feb 2024 | 4.29 | 4.71 | 4.25 | 4.57 | 4.44 | 61,743 |
| 01 Feb 2024 | 4.08 | 4.29 | 4.08 | 4.29 | 4.17 | 86,548 |
| 31 Jan 2024 | 4.17 | 4.17 | 4.06 | 4.06 | 3.95 | 38,419 |
| 30 Jan 2024 | 4.14 | 4.17 | 4.03 | 4.07 | 3.96 | 19,529 |
| 29 Jan 2024 | 3.98 | 4.15 | 3.86 | 4.10 | 3.99 | 39,384 |
| 26 Jan 2024 | 3.69 | 4.05 | 3.69 | 3.98 | 3.87 | 158,288 |
| 25 Jan 2024 | 3.58 | 3.76 | 3.55 | 3.69 | 3.59 | 13,251 |
| 24 Jan 2024 | 3.62 | 3.76 | 3.55 | 3.55 | 3.45 | 34,347 |
| 23 Jan 2024 | 3.54 | 3.61 | 3.54 | 3.58 | 3.48 | 13,961 |
| 22 Jan 2024 | 3.50 | 3.57 | 3.50 | 3.54 | 3.44 | 21,171 |
| 19 Jan 2024 | 3.43 | 3.52 | 3.43 | 3.52 | 3.42 | 9,302 |
| 18 Jan 2024 | 3.44 | 3.48 | 3.39 | 3.46 | 3.37 | 8,410 |
| 17 Jan 2024 | 3.40 | 3.43 | 3.35 | 3.41 | 3.32 | 7,563 |
| 16 Jan 2024 | 3.48 | 3.48 | 3.41 | 3.41 | 3.32 | 4,144 |
| 15 Jan 2024 | 3.44 | 3.48 | 3.39 | 3.43 | 3.34 | 24,299 |
| 12 Jan 2024 | 3.22 | 3.36 | 3.22 | 3.36 | 3.27 | 15,387 |
| 11 Jan 2024 | 3.20 | 3.21 | 3.15 | 3.15 | 3.06 | 4,585 |
| 10 Jan 2024 | 3.15 | 3.20 | 3.15 | 3.20 | 3.11 | 3,587 |
| 09 Jan 2024 | 3.10 | 3.18 | 3.10 | 3.18 | 3.09 | 21,970 |
| 08 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 1,573 |
| 05 Jan 2024 | 3.09 | 3.14 | 3.09 | 3.09 | 3.01 | 2,639 |
| 04 Jan 2024 | 3.08 | 3.15 | 3.08 | 3.08 | 3.00 | 2,355 |
| 03 Jan 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 3.01 | 1,495 |
| 02 Jan 2024 | 3.10 | 3.12 | 3.10 | 3.12 | 3.03 | 950 |
| 29 Dec 2023 | 3.17 | 3.17 | 3.05 | 3.08 | 3.00 | 7,125 |
| *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.