UK markets open in 4 hours 3 minutes

Tessellis S.p.A. (TSL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.5470-0.0080 (-1.44%)
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.55100.56900.54500.54700.5470753,193
07 May 20240.55600.56400.55000.55500.5550491,913
06 May 20240.55000.57900.54800.55900.55902,655,591
03 May 20240.54700.56000.54700.55000.5500410,035
02 May 20240.54500.55000.53200.55000.5500672,270
30 Apr 20240.55100.56100.53100.53700.5370775,640
29 Apr 20240.56300.56300.54700.55100.5510626,257
26 Apr 20240.56000.57200.55600.55700.5570647,617
25 Apr 20240.57100.57400.55400.56000.56001,338,435
24 Apr 20240.60600.60600.57100.57100.57102,383,479
23 Apr 20240.59900.61700.55800.60500.60508,166,691
22 Apr 20240.51500.59500.51500.59500.59505,600,547
19 Apr 20240.49150.50500.48500.49900.4990505,685
18 Apr 20240.49600.50600.49150.49300.4930248,092
17 Apr 20240.50000.51000.49600.50000.5000306,677
16 Apr 20240.50000.50500.49350.49750.4975581,106
15 Apr 20240.51500.51700.50000.50100.5010703,344
12 Apr 20240.52700.54900.51200.51300.51301,567,679
11 Apr 20240.52800.53400.51800.52700.52702,172,153
10 Apr 20240.54500.55500.52100.52300.52301,678,820
09 Apr 20240.54100.55300.53400.53600.53601,447,572
08 Apr 20240.50800.55000.49950.54200.54203,851,219
05 Apr 20240.53100.54700.50400.50400.50402,938,804
04 Apr 20240.49300.56700.49300.54100.54103,371,662
03 Apr 20240.48300.50200.48300.49800.49801,046,234
02 Apr 20240.50300.50700.48150.48350.4835870,284
28 Mar 20240.49150.50800.49000.50600.5060837,927
27 Mar 20240.50600.51100.49000.49550.49551,032,247
26 Mar 20240.51200.51500.50600.50800.5080528,020
25 Mar 20240.50500.51900.50200.51400.5140689,380
22 Mar 20240.51700.51900.50500.50600.5060759,786
21 Mar 20240.51300.52500.51200.51300.5130481,294
20 Mar 20240.51000.52000.50300.51200.5120676,975
19 Mar 20240.51600.52000.50800.51300.5130528,111
18 Mar 20240.53200.53200.51600.51600.5160604,401
15 Mar 20240.52800.53300.52100.53000.5300445,804
14 Mar 20240.52200.54200.52200.52800.52801,092,153
13 Mar 20240.53800.53800.52000.52800.5280535,931
12 Mar 20240.53700.54400.53000.53100.5310398,214
11 Mar 20240.56300.56300.52000.53600.53601,397,241
08 Mar 20240.56300.56300.54200.55600.5560983,281
07 Mar 20240.58100.58300.55500.55600.55601,705,896
06 Mar 20240.58200.59900.58100.58500.5850749,066
05 Mar 20240.59200.59700.58200.58200.5820764,299
04 Mar 20240.60000.60500.59000.59100.5910675,331
01 Mar 20240.60100.60800.58000.60100.60101,696,301
29 Feb 20240.61100.61100.59500.59600.59601,111,609
28 Feb 20240.63200.64300.61000.61000.61002,615,831
27 Feb 20240.61300.63800.60800.62600.62602,500,598
26 Feb 20240.59800.62000.59600.61300.61302,065,413
23 Feb 20240.60300.60900.58900.59800.59801,155,395
22 Feb 20240.59700.61900.59000.60600.60602,035,620
21 Feb 20240.59300.59300.57700.58900.5890681,006
20 Feb 20240.62200.62200.59200.59300.59301,443,065
19 Feb 20240.58200.62500.58200.61900.61902,880,201
16 Feb 20240.58300.59500.57300.58200.5820629,768
15 Feb 20240.59500.59700.57700.57700.5770773,634
14 Feb 20240.59000.61100.58200.59200.59201,670,349
13 Feb 20240.57800.61600.57500.58600.58602,590,819
12 Feb 20240.53500.58800.53500.57400.57401,426,654
09 Feb 20240.54400.54500.53100.54000.5400607,746
08 Feb 20240.55800.56000.54000.54600.5460713,661
07 Feb 20240.55500.57400.55000.55600.55601,364,298
06 Feb 20240.56200.56400.54700.55500.5550851,913
05 Feb 20240.57000.57800.56100.56100.5610540,273
02 Feb 20240.57800.59500.56900.57400.5740937,561
01 Feb 20240.57200.59400.57100.57700.5770794,213
31 Jan 20240.58000.58100.56600.57400.5740444,577
30 Jan 20240.58900.59500.56700.57700.57701,358,824
29 Jan 20240.60500.60700.58800.59000.5900554,727
26 Jan 20240.60800.62400.60000.60500.60501,882,300
25 Jan 20240.59900.60400.59300.60100.6010667,371
24 Jan 20240.59400.62700.58800.60300.60302,461,143
23 Jan 20240.59300.60200.59200.59400.5940754,952
22 Jan 20240.58500.60400.58500.59300.59301,627,144
19 Jan 20240.61400.61400.58300.58300.58302,633,163
18 Jan 20240.64800.64800.60700.60700.60704,916,383
17 Jan 20240.55300.64000.54000.64000.64006,470,680
16 Jan 20240.55400.55600.54300.55000.5500675,873
15 Jan 20240.55000.56500.54900.55600.55601,849,510
12 Jan 20240.56700.59100.56000.57400.57402,407,663
11 Jan 20240.61000.61200.56600.56900.56902,446,091
10 Jan 20240.62300.62300.59700.60600.60602,289,345
09 Jan 20240.64000.64300.61900.62300.62301,492,700
08 Jan 20240.63800.65000.62800.63300.63301,261,884
05 Jan 20240.62300.64000.60100.63000.63001,990,021
04 Jan 20240.63300.63900.61200.62000.62001,472,357
03 Jan 20240.65700.66300.59500.62600.62607,179,409
02 Jan 20240.67000.68400.64800.65700.65704,012,849
29 Dec 20230.67900.69600.65100.66100.66104,695,038
28 Dec 20230.68100.70000.63800.67800.678011,728,517
27 Dec 20230.57800.66600.57100.66600.66608,557,297
22 Dec 20230.59000.62300.55300.57400.574012,168,691
21 Dec 20230.51400.58900.50700.58800.58809,013,808
20 Dec 20230.47500.52000.47150.51100.51107,071,461
19 Dec 20230.47900.48500.46900.47100.47101,371,409
18 Dec 20230.45600.48750.45600.47500.47502,772,527
15 Dec 20230.44400.46550.44400.45350.45351,594,147
14 Dec 20230.47200.48050.43450.44400.44402,734,824
13 Dec 20230.45300.48150.43900.46200.46204,061,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...