UK markets closed

Landi Renzo S.p.A. (LR.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.5630-0.0200 (-3.43%)
At close: 06:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.30800.30950.30450.30900.309072,391
02 May 20240.31200.31650.30400.30800.3080170,324
30 Apr 20240.30750.30950.30200.30800.3080145,874
29 Apr 20240.30650.31250.30200.31000.310098,037
26 Apr 20240.31000.31400.30100.30350.3035219,442
25 Apr 20240.31500.31500.30950.30950.309557,901
24 Apr 20240.30800.31550.30700.31100.311065,561
23 Apr 20240.31550.31950.31100.31100.3110170,614
22 Apr 20240.32250.32250.31500.31550.3155142,558
19 Apr 20240.31900.31950.31250.31950.3195117,626
18 Apr 20240.32000.32250.31500.31550.315544,314
17 Apr 20240.32350.32550.31800.31850.318538,899
16 Apr 20240.33000.33000.31400.32200.3220123,230
15 Apr 20240.33100.33100.32650.32700.327024,290
12 Apr 20240.33550.33550.32600.32650.3265149,404
11 Apr 20240.33600.33600.33300.33300.333044,879
10 Apr 20240.34150.34200.33200.33300.3330111,540
09 Apr 20240.34550.35100.33700.33700.337095,925
08 Apr 20240.34300.34700.34000.34100.3410119,841
05 Apr 20240.35050.35150.33850.33900.3390365,300
04 Apr 20240.34250.36200.34250.35500.3550558,687
03 Apr 20240.34100.34100.33750.33850.338551,253
02 Apr 20240.34000.34250.33500.34250.3425139,575
28 Mar 20240.33450.33950.33200.33750.337596,834
27 Mar 20240.33950.34150.32550.33450.3345420,565
26 Mar 20240.34350.34900.33850.33950.3395427,798
25 Mar 20240.35100.35500.34400.34950.3495169,194
22 Mar 20240.35050.35650.35000.35100.351035,954
21 Mar 20240.35250.36000.34900.35200.3520253,843
20 Mar 20240.34800.35450.34700.34900.3490108,724
19 Mar 20240.35600.36350.35500.35500.3550254,502
18 Mar 20240.36950.37000.35000.35600.3560641,178
15 Mar 20240.36800.36950.36000.36950.3695172,986
14 Mar 20240.36600.37500.36500.36900.3690592,255
13 Mar 20240.37000.37350.36600.36700.3670467,984
12 Mar 20240.37500.38150.37100.37100.3710285,513
11 Mar 20240.40000.40000.36600.37650.3765916,102
08 Mar 20240.40100.40650.40000.40000.4000195,703
07 Mar 20240.40750.40750.40200.40200.402079,345
06 Mar 20240.41500.41500.40300.41000.410098,451
05 Mar 20240.40400.41050.40200.40900.409098,166
04 Mar 20240.40900.40900.40500.40500.405059,392
01 Mar 20240.40000.40900.40000.40900.4090112,229
29 Feb 20240.40950.40950.39800.40400.4040190,237
28 Feb 20240.41050.41400.40950.41000.41009,923
27 Feb 20240.40650.41750.40650.41050.410547,081
26 Feb 20240.41050.41600.40500.41200.412063,191
23 Feb 20240.42400.42400.41000.41050.4105261,341
22 Feb 20240.41550.42050.41150.41250.4125108,938
21 Feb 20240.43350.43350.41650.41650.4165125,045
20 Feb 20240.44000.44000.43350.43350.433548,856
19 Feb 20240.43050.44000.42800.44000.440054,833
16 Feb 20240.42300.44450.42250.43400.4340675,496
15 Feb 20240.40050.42500.40000.42000.4200208,700
14 Feb 20240.40950.40950.39550.40500.4050159,327
13 Feb 20240.41500.41500.40850.40850.408598,536
12 Feb 20240.39850.41600.39850.41500.4150198,333
09 Feb 20240.40000.40300.39000.39300.3930135,332
08 Feb 20240.40400.40600.39800.39800.398085,816
07 Feb 20240.40200.40950.40200.40400.404038,501
06 Feb 20240.40250.41000.40250.40750.407514,698
05 Feb 20240.40900.41600.40500.40500.4050106,861
02 Feb 20240.41950.41950.40650.41350.413553,590
01 Feb 20240.41000.41400.40550.41400.414055,887
31 Jan 20240.41100.41550.40700.40900.4090114,343
30 Jan 20240.41450.42550.41200.41200.412046,162
29 Jan 20240.41700.42150.41450.42000.420070,699
26 Jan 20240.42900.43000.41850.42300.423058,315
25 Jan 20240.42600.42800.42500.42750.427521,359
24 Jan 20240.40950.42700.40950.42350.423576,095
23 Jan 20240.40600.41500.40550.41500.415058,094
22 Jan 20240.41450.41500.40650.41000.410059,645
19 Jan 20240.40750.41400.40350.41250.412586,321
18 Jan 20240.41500.41500.40750.40850.408539,445
17 Jan 20240.40650.41550.39800.41150.4115176,300
16 Jan 20240.41850.41900.41050.41200.412047,063
15 Jan 20240.41350.41550.40900.41550.415585,212
12 Jan 20240.42800.42800.41250.41500.4150301,800
11 Jan 20240.43850.43900.42050.42900.4290268,563
10 Jan 20240.43850.43900.43250.43900.439026,454
09 Jan 20240.44000.44150.43300.43850.438564,231
08 Jan 20240.43250.44300.43200.43850.438566,096
05 Jan 20240.43950.44250.43400.43400.434028,484
04 Jan 20240.43550.44150.43350.43950.4395192,154
03 Jan 20240.44000.44750.43650.44150.4415115,831
02 Jan 20240.44500.45450.44300.44300.443048,087
29 Dec 20230.45000.45000.44000.44850.4485294,316
28 Dec 20230.45800.45800.44650.44900.4490182,048
27 Dec 20230.44450.45850.43000.45300.4530523,976
22 Dec 20230.44000.46800.43800.44000.44001,041,180
21 Dec 20230.42950.43900.42250.43800.4380573,653
20 Dec 20230.40850.43000.40500.42950.4295467,121
19 Dec 20230.41000.41250.40000.40300.4030300,745
18 Dec 20230.38900.40950.38850.40700.4070233,510
15 Dec 20230.38850.39700.38700.39450.3945213,685
14 Dec 20230.38650.39800.38400.38950.3895331,599
13 Dec 20230.39300.39300.38600.38750.387595,846
12 Dec 20230.39100.39750.39000.39000.3900175,831
11 Dec 20230.39450.39900.39350.39350.3935194,734
08 Dec 20230.40000.40550.39800.39950.3995127,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...