UK markets closed

Edil San Felice S.p.A. (T4M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.5700-0.2800 (-7.27%)
At close: 03:29PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.81003.81003.57003.57003.5700-
09 May 20243.97003.97003.85003.85003.8500-
08 May 20244.09004.09003.87003.87003.8700-
07 May 20244.17004.17004.06004.06004.0600-
06 May 20243.96004.12003.96004.12004.1200-
03 May 20243.96004.00003.88003.88003.8800-
02 May 20243.88003.91003.72003.86003.8600-
30 Apr 20243.80003.80003.75003.75003.7500-
29 Apr 20243.78003.78003.66003.71003.7100-
26 Apr 20243.79003.79003.64003.68003.6800-
25 Apr 20243.80003.80003.72003.77003.7700-
24 Apr 20243.70003.76003.70003.76003.7600-
23 Apr 20243.50003.59003.45003.59003.5900-
22 Apr 20243.43003.47003.43003.47003.4700-
19 Apr 20243.42003.43003.33003.43003.4300-
18 Apr 20243.25003.42003.17003.42003.4200-
17 Apr 20243.14003.23003.09003.23003.2300-
16 Apr 20243.14003.14003.05003.07003.0700-
15 Apr 20243.33003.33003.14003.14003.1400-
12 Apr 20243.32003.32003.24003.30003.3000-
11 Apr 20243.31003.31003.17003.27003.2700-
10 Apr 20243.33003.33003.15003.15003.1500-
09 Apr 20243.09003.10003.06003.10003.1000-
08 Apr 20243.06003.07003.06003.06003.0600-
05 Apr 20243.14003.15003.06003.06003.0600-
04 Apr 20243.14003.14003.07003.13003.1300-
03 Apr 20243.21003.21003.06003.06003.0600-
02 Apr 20242.81003.13002.81003.13003.1300-
28 Mar 20242.81002.81002.76002.77002.7700-
27 Mar 20242.85002.88002.77002.77002.7700-
26 Mar 20242.94002.94002.82002.88002.8800-
25 Mar 20242.96002.96002.84002.85002.8500-
22 Mar 20242.92002.92002.85002.85002.8500-
21 Mar 20242.95002.95002.84002.84002.8400-
20 Mar 20242.95002.96002.88002.96002.9600-
19 Mar 20243.01003.01002.90002.91002.9100-
18 Mar 20242.96002.96002.87002.94002.9400-
15 Mar 20242.97002.97002.90002.90002.9000-
14 Mar 20243.00003.00002.90002.93002.9300-
13 Mar 20242.95002.95002.84002.84002.8400-
12 Mar 20242.85002.86002.75002.86002.8600-
11 Mar 20243.01003.01002.89002.89002.8900-
08 Mar 20243.17003.17003.10003.10003.1000-
07 Mar 20243.20003.20003.10003.14003.1400-
06 Mar 20243.29003.29003.16003.16003.1600-
05 Mar 20243.20003.20003.11003.18003.1800-
04 Mar 20243.19003.19003.08003.14003.1400-
01 Mar 20243.22003.22003.07003.14003.1400-
29 Feb 20243.15003.17003.11003.16003.1600-
28 Feb 20243.19003.19003.12003.15003.1500-
27 Feb 20243.19003.19003.14003.14003.1400-
26 Feb 20243.11003.15003.01003.15003.1500-
23 Feb 20242.99003.03002.95003.03003.0300-
22 Feb 20242.95002.95002.91002.95002.9500-
21 Feb 20243.07003.07002.94002.94002.9400-
20 Feb 20243.07003.07002.98002.99002.9900-
19 Feb 20243.07003.07002.96002.99002.9900-
16 Feb 20243.07003.07002.97002.98002.9800-
15 Feb 20243.25003.25003.04003.04003.0400-
14 Feb 20243.22003.22003.12003.17003.1700-
13 Feb 20243.41003.41003.25003.25003.2500-
12 Feb 20243.40003.40003.31003.31003.3100-
09 Feb 20243.47003.47003.33003.35003.3500-
08 Feb 20243.38003.38003.34003.35003.3500-
07 Feb 20243.45003.49003.33003.33003.3300-
06 Feb 20243.35003.40003.35003.40003.4000-
05 Feb 20243.29003.36003.29003.36003.3600-
02 Feb 20243.15003.15003.12003.12003.1200-
01 Feb 20243.03003.12002.91003.12003.1200-
31 Jan 20242.95002.97002.95002.97002.9700-
30 Jan 20242.95002.95002.95002.95002.9500-
29 Jan 20242.90002.90002.90002.90002.9000-
26 Jan 20242.87002.87002.87002.87002.8700-
25 Jan 20242.91002.91002.91002.91002.9100-
24 Jan 20242.84002.84002.84002.84002.8400-
23 Jan 20242.87002.87002.87002.87002.8700-
22 Jan 20242.93002.93002.93002.93002.9300-
19 Jan 20242.82002.82002.82002.82002.8200-
18 Jan 20242.78002.78002.78002.78002.7800-
17 Jan 20242.76002.76002.76002.76002.7600-
16 Jan 20242.80002.80002.80002.80002.8000-
15 Jan 20242.85002.85002.85002.85002.8500-
12 Jan 20242.85002.85002.85002.85002.8500-
11 Jan 20242.66002.66002.66002.66002.6600-
10 Jan 20242.57002.57002.57002.57002.5700-
09 Jan 20242.55002.55002.55002.55002.5500-
08 Jan 20242.55002.55002.55002.55002.5500-
05 Jan 20242.56002.56002.56002.56002.5600-
04 Jan 20242.55002.55002.55002.55002.5500-
03 Jan 20242.52002.52002.52002.52002.5200-
02 Jan 20242.52002.52002.52002.52002.5200-
29 Dec 20232.55002.55002.55002.55002.5500-
28 Dec 20232.57002.57002.57002.57002.5700-
27 Dec 20232.57002.57002.57002.57002.5700-
22 Dec 20232.50002.50002.50002.50002.5000-
21 Dec 20232.48002.48002.48002.48002.4800-
20 Dec 20232.47002.47002.47002.47002.4700-
19 Dec 20232.57002.57002.57002.57002.5700-
18 Dec 20232.48002.48002.48002.48002.4800-
15 Dec 20232.46002.46002.46002.46002.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...