UK markets open in 3 hours 24 minutes

algoWatt S.p.A. (TI5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2095+0.0045 (+2.20%)
At close: 09:17AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.20950.20950.20950.20950.209562
30 Apr 20240.18700.20500.18700.20500.2050-
29 Apr 20240.20900.20900.20400.20400.2040-
26 Apr 20240.18300.20100.18300.20100.2010-
25 Apr 20240.18200.20000.18200.20000.2000-
24 Apr 20240.18600.18600.18600.18600.1860-
23 Apr 20240.19140.19140.19140.19140.1914-
22 Apr 20240.19240.19240.19240.19240.1924-
19 Apr 20240.19000.19000.19000.19000.1900-
18 Apr 20240.19500.21500.19500.21500.2150-
17 Apr 20240.18900.21050.18900.21050.2105-
16 Apr 20240.18000.18000.18000.18000.1800-
15 Apr 20240.19500.20400.19500.20400.2040-
12 Apr 20240.22000.22100.21700.21700.2170-
11 Apr 20240.19400.19400.19400.19400.1940-
10 Apr 20240.20700.20700.20700.20700.2070-
09 Apr 20240.20400.20800.20400.20800.2080-
08 Apr 20240.21050.21050.21050.21050.2105-
05 Apr 20240.24800.24800.24350.24350.2435-
04 Apr 20240.24200.24600.24200.24600.2460-
03 Apr 20240.21500.24500.21500.23600.2360-
02 Apr 20240.23100.23100.23050.23050.2305-
28 Mar 20240.18300.21050.18300.21050.2105-
27 Mar 20240.17240.22150.17240.22150.2215-
26 Mar 20240.14380.14380.14380.14380.1438-
25 Mar 20240.12680.14480.12680.14380.1438-
22 Mar 20240.09500.12180.09500.12180.1218-
21 Mar 20240.10320.11400.10320.11400.1140-
20 Mar 20240.10560.10560.10560.10560.1056-
19 Mar 20240.11400.13040.11400.13020.1302-
18 Mar 20240.12460.13740.12460.13740.1374-
15 Mar 20240.13220.14200.13220.14200.1420-
14 Mar 20240.13800.13800.13800.13800.1380-
13 Mar 20240.13220.15220.13220.14000.1400-
12 Mar 20240.13880.13880.13880.13880.1388-
11 Mar 20240.14500.16600.14500.16600.1660-
08 Mar 20240.14000.14000.14000.14000.1400-
07 Mar 20240.10200.10200.10200.10200.1020-
06 Mar 20240.15500.15500.15100.15100.1510-
05 Mar 20240.18600.18600.18100.18100.1810-
04 Mar 20240.18600.20000.18600.19500.1950-
01 Mar 20240.19040.21000.19040.20550.2055-
29 Feb 20240.19640.21300.19640.20550.2055-
28 Feb 20240.19700.21600.19700.21250.2125-
27 Feb 20240.19800.21400.19800.21400.2140-
26 Feb 20240.19800.21800.19800.21800.2180-
23 Feb 20240.19900.21150.19900.21150.2115-
22 Feb 20240.19400.21850.19400.21850.2185-
21 Feb 20240.19740.21750.19740.21600.2160-
20 Feb 20240.22000.22000.21800.21800.2180-
19 Feb 20240.22100.22250.22100.22250.2225-
16 Feb 20240.20500.20500.20500.20500.2050-
15 Feb 20240.22250.22500.22250.22500.2250-
14 Feb 20240.22250.22450.22250.22450.2245-
13 Feb 20240.22850.22950.22850.22950.2295-
12 Feb 20240.20800.22200.20800.22200.2220-
09 Feb 20240.20850.22950.20850.21600.2160-
08 Feb 20240.21350.22900.21350.22900.2290-
07 Feb 20240.22200.22200.22200.22200.2220-
06 Feb 20240.22800.24600.22800.24000.2400-
05 Feb 20240.25100.25200.25100.25200.2520-
02 Feb 20240.25450.25450.25450.25450.2545-
01 Feb 20240.26000.26000.25550.25550.2555-
31 Jan 20240.26500.26500.26050.26050.2605-
30 Jan 20240.24100.26050.24100.26000.2600-
29 Jan 20240.26150.26150.26150.26150.2615-
26 Jan 20240.24850.26550.24850.26500.2650-
25 Jan 20240.25250.25250.25250.25250.2525-
24 Jan 20240.26350.26500.26350.26500.2650-
23 Jan 20240.26350.26450.26350.26450.2645-
22 Jan 20240.26800.26800.26800.26800.2680-
19 Jan 20240.24800.26800.24800.26800.2680-
18 Jan 20240.24800.27000.24800.27000.2700-
17 Jan 20240.26000.26000.26000.26000.2600-
16 Jan 20240.27650.27650.27250.27250.2725-
15 Jan 20240.26250.26250.26100.26150.2615-
12 Jan 20240.23800.23800.23800.23800.2380-
11 Jan 20240.24100.26200.24100.26200.2620-
10 Jan 20240.25400.26150.25400.26150.2615-
09 Jan 20240.25400.28300.25400.28300.2830-
08 Jan 20240.22800.26650.22800.26650.2665-
05 Jan 20240.22600.22600.22600.22600.2260-
04 Jan 20240.22700.22700.22700.22700.2270-
03 Jan 20240.23900.25350.23900.25350.2535-
02 Jan 20240.25400.25400.25400.25400.2540-
29 Dec 20230.23000.23000.23000.23000.2300-
28 Dec 20230.22700.22700.22700.22700.2270-
27 Dec 20230.22500.24100.22500.24100.2410-
22 Dec 20230.22200.22200.22200.22200.2220-
21 Dec 20230.22200.22200.22200.22200.2220-
20 Dec 20230.22200.23950.22200.23950.2395-
19 Dec 20230.22000.23450.22000.23450.2345-
18 Dec 20230.22300.22300.22300.22300.2230-
15 Dec 20230.23400.24250.23400.24250.2425-
14 Dec 20230.22800.22800.22800.22800.2280-
13 Dec 20230.22850.24500.22850.24500.2450-
12 Dec 20230.23250.23250.23250.23250.2325-
11 Dec 20230.23500.24850.23500.24850.2485-
08 Dec 20230.22900.25000.22900.24900.2490-
07 Dec 20230.23450.24900.23450.24900.2490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...