UK markets closed

Vincenzo Zucchi S.p.A. (ZUC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.0100-0.0500 (-2.43%)
At close: 04:54PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.02002.04002.00002.01002.01006,648
02 May 20242.00002.06002.00002.06002.06003,826
30 Apr 20242.05002.05002.05002.05002.0500-
29 Apr 20241.98002.05001.98002.05002.050010,000
26 Apr 20242.00002.05002.00002.05002.0500906
25 Apr 20242.00002.05002.00002.05002.05005,627
24 Apr 20242.00002.00002.00002.00002.00002,093
23 Apr 20242.04002.04001.95001.95001.95003,386
22 Apr 20241.95002.04001.95002.04002.04001,595
19 Apr 20241.95001.95001.92001.95001.9500791
18 Apr 20241.95001.95001.95001.95001.9500-
17 Apr 20241.92001.95001.92001.95001.95002,256
16 Apr 20241.95001.95001.94501.94501.9450345
15 Apr 20241.91001.97001.91001.97001.97004,270
12 Apr 20241.99501.99501.92501.99501.99501,572
11 Apr 20241.96502.00001.92001.99001.99007,862
10 Apr 20242.02002.02002.02002.02002.0200-
09 Apr 20242.01002.02002.01002.02002.02002,169
08 Apr 20242.04002.04002.04002.04002.0400100
05 Apr 20242.07002.07001.97502.04002.04004,062
04 Apr 20242.08002.10002.01002.03002.030013,186
03 Apr 20242.01002.08001.98501.98501.98505,670
02 Apr 20242.07002.08001.88501.98501.985027,815
28 Mar 20242.04002.10001.94002.05002.050023,732
27 Mar 20242.03002.05002.03002.05002.05001,500
26 Mar 20242.03002.03002.03002.03002.03001,000
25 Mar 20242.08002.08002.00002.06002.06006,676
22 Mar 20242.05002.08002.01002.02002.02004,581
21 Mar 20242.08002.08002.00002.00002.00002,145
20 Mar 20242.02002.02001.99002.02002.02005,200
19 Mar 20242.02002.05002.00002.05002.05005,250
18 Mar 20241.96002.09001.95002.09002.090015,604
15 Mar 20242.01002.01001.96001.96001.96002,745
14 Mar 20241.98002.03001.92502.01002.01007,079
13 Mar 20242.00002.09002.00002.02002.02006,433
12 Mar 20242.03002.03002.03002.03002.0300300
11 Mar 20242.06002.09002.02002.02002.02009,296
08 Mar 20242.02002.06002.02002.02002.02001,345
07 Mar 20242.06002.06002.06002.06002.060064
06 Mar 20242.04002.04002.04002.04002.0400700
05 Mar 20242.01002.08002.01002.06002.06003,524
04 Mar 20242.02002.08002.02002.08002.08001,782
01 Mar 20242.04002.06002.01002.06002.06007,005
29 Feb 20242.08002.08002.04002.04002.04002,981
28 Feb 20242.03002.09002.00002.08002.080010,400
27 Feb 20242.09002.09002.03002.09002.09002,970
26 Feb 20242.03002.08002.03002.08002.0800954
23 Feb 20242.09002.10002.04002.10002.10005,052
22 Feb 20242.04002.04002.04002.04002.0400250
21 Feb 20242.07002.07002.04002.04002.04007,216
20 Feb 20242.09002.09002.05002.09002.09001,050
19 Feb 20242.09002.09002.06002.06002.06001,340
16 Feb 20242.05002.05002.05002.05002.0500600
15 Feb 20242.10002.10002.08002.08002.08005,318
14 Feb 20242.10002.10002.09002.09002.09004,052
13 Feb 20242.10002.10002.08002.08002.0800255
12 Feb 20242.08002.08002.08002.08002.08002,118
09 Feb 20242.09002.09002.00002.05002.050017,630
08 Feb 20242.23002.23002.10002.10002.10006,006
07 Feb 20242.24002.24002.20002.20002.20001,093
06 Feb 20242.22002.22002.20002.20002.2000253
05 Feb 20242.25002.25002.21002.21002.21002,755
02 Feb 20242.20002.25002.20002.25002.25001,730
01 Feb 20242.21002.23002.21002.23002.2300325
31 Jan 20242.22002.24002.22002.24002.24002,782
30 Jan 20242.23002.23002.22002.22002.22002,323
29 Jan 20242.22002.22002.22002.22002.22006,229
26 Jan 20242.23002.23002.23002.23002.2300-
25 Jan 20242.25002.25002.23002.23002.23001,781
24 Jan 20242.25002.25002.25002.25002.2500744
23 Jan 20242.25002.25002.25002.25002.2500400
22 Jan 20242.29002.29002.26002.26002.26002,559
19 Jan 20242.28002.31002.24002.26002.26006,800
18 Jan 20242.33002.33002.33002.33002.3300-
17 Jan 20242.26002.33002.24002.33002.33004,972
16 Jan 20242.30002.30002.25002.25002.25003,198
15 Jan 20242.34002.34002.34002.34002.3400-
12 Jan 20242.28002.34002.28002.34002.3400873
11 Jan 20242.34002.34002.25002.25002.25001,431
10 Jan 20242.33002.33002.33002.33002.3300100
09 Jan 20242.39002.42002.29002.30002.300021,215
08 Jan 20242.32002.34002.32002.32002.32005,060
05 Jan 20242.34002.38002.23002.38002.380010,375
04 Jan 20242.28002.31002.25002.25002.25007,830
03 Jan 20242.23002.24002.23002.23002.230012,838
02 Jan 20242.29002.29002.23002.23002.230019
29 Dec 20232.29002.29002.23002.23002.23002,306
28 Dec 20232.29002.29002.29002.29002.2900250
27 Dec 20232.22002.29002.22002.29002.29001,001
22 Dec 20232.22002.29002.21002.22002.22008,223
21 Dec 20232.22002.26002.22002.26002.26002,291
20 Dec 20232.29002.37002.22002.26002.26008,951
19 Dec 20232.27002.27002.24002.24002.2400103
18 Dec 20232.26002.27002.26002.27002.27002,855
15 Dec 20232.21002.21002.21002.21002.210030
14 Dec 20232.26002.26002.21002.21002.2100221
13 Dec 20232.22002.26002.22002.22002.2200787
12 Dec 20232.23002.25002.22002.25002.25002,285
11 Dec 20232.22002.22002.22002.22002.22003,565
08 Dec 20232.26002.26002.26002.26002.2600600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...