Canada markets close in 5 hours 36 minutes

Salcef Group S.p.A. (7S9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
25.25-0.05 (-0.20%)
As of 02:45PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202424.8525.2524.8525.2525.251,830
May 20, 202425.0025.3025.0025.3025.30-
May 17, 202424.9525.2524.9525.2525.25-
May 16, 202425.0025.2025.0025.2025.20-
May 15, 202424.9525.2024.9525.1525.15-
May 14, 202425.0025.3025.0025.2025.20-
May 13, 202425.4525.4525.3025.3025.30-
May 13, 20240.55 Dividend
May 10, 202425.5025.7525.5025.7025.15-
May 09, 202425.3525.7525.3525.7525.20-
May 08, 202425.3525.6525.3525.6525.10-
May 07, 202425.3525.7025.3525.7025.15-
May 06, 202425.3525.7025.3525.7025.15-
May 03, 202425.4025.7025.4025.6525.10-
May 02, 202425.1525.6525.1525.6525.10-
Apr 30, 202425.4025.6525.4025.6525.10-
Apr 29, 202425.3025.7025.3025.6525.10-
Apr 26, 202425.4025.7025.4025.7025.15-
Apr 25, 202425.4025.7525.4025.7025.15-
Apr 24, 202423.0026.0023.0025.9025.351,830
Apr 23, 202421.3521.8021.3521.8021.33-
Apr 22, 202421.8021.8521.6021.6021.14-
Apr 19, 202421.8522.0021.8022.0021.5315
Apr 18, 202421.4022.0021.4022.0021.53-
Apr 17, 202421.5021.8521.5021.6521.19-
Apr 16, 202421.6521.7021.6021.7021.24-
Apr 15, 202421.7022.0521.7021.9021.43-
Apr 12, 202421.5022.0021.5021.9521.48-
Apr 11, 202421.7521.8521.7521.8521.38-
Apr 10, 202421.8021.8521.6021.8521.38-
Apr 09, 202422.0022.1521.8521.8521.38-
Apr 08, 202422.2022.4022.2022.2021.72-
Apr 05, 202422.2022.2022.1022.2021.72-
Apr 04, 202422.1522.2522.1022.2521.77-
Apr 03, 202422.1022.2522.0022.2521.77-
Apr 02, 202422.5022.7022.3022.3021.82-
Mar 28, 202422.5522.8022.5522.7522.26-
Mar 27, 202422.2022.7022.2022.6522.17-
Mar 26, 202422.3522.6022.3522.5022.02-
Mar 25, 202422.3022.6022.3022.6022.12-
Mar 22, 202422.4522.7022.4522.6022.12-
Mar 21, 202421.5522.6021.5522.6022.12-
Mar 20, 202422.0522.1022.0522.1021.632
Mar 19, 202422.2522.4522.0522.3521.87-
Mar 18, 202421.5522.4521.5522.4521.97-
Mar 15, 202421.7022.3521.0521.7521.2845
Mar 14, 202422.0022.1021.7521.8021.33-
Mar 13, 202422.0522.1022.0522.0521.58-
Mar 12, 202421.9522.2521.9522.2021.7210,000
Mar 11, 202422.2522.3522.2022.2021.72-
Mar 08, 202422.1522.3522.1522.2521.77-
Mar 07, 202422.4022.4522.3022.4521.97-
Mar 06, 202422.5022.6022.3522.3521.87-
Mar 05, 202422.5022.6522.5022.6022.12-
Mar 04, 202422.5022.8522.5022.8022.31-
Mar 01, 202422.3022.7022.3022.6522.17-
Feb 29, 202422.8523.2522.8522.9522.46-
Feb 28, 202422.9023.1022.9023.0522.56-
Feb 27, 202422.9023.1522.9023.1022.61-
Feb 26, 202423.0023.2023.0023.2022.70-
Feb 23, 202422.8023.6522.8023.2022.70-
Feb 22, 202423.0023.4022.8522.8522.36-
Feb 21, 202422.8023.1022.8023.1022.61-
Feb 20, 202422.5023.1022.5023.1022.61-
Feb 19, 202422.5522.7022.5022.7022.21-
Feb 16, 202422.5022.7522.5022.7522.26-
Feb 15, 202422.8023.0522.8022.8522.36-
Feb 14, 202422.6523.1022.6523.1022.61-
Feb 13, 202422.9022.9522.9022.9522.46-
Feb 12, 202422.8523.0522.8523.0522.56-
Feb 09, 202423.1523.5523.1523.2522.75-
Feb 08, 202423.3523.7023.1523.1522.65-
Feb 07, 202423.2523.7023.2523.6023.09-
Feb 06, 202423.0523.2523.0023.2522.75-
Feb 05, 202422.6523.3022.6523.3022.80-
Feb 02, 202423.0023.1522.9022.9022.41-
Feb 01, 202423.0523.4523.0523.2522.75-
Jan 31, 202423.4023.5523.3023.3022.80-
Jan 30, 202423.5023.9023.5023.7023.19-
Jan 29, 202423.4523.7523.4523.7523.24-
Jan 26, 202423.3523.8023.3523.7023.19-
Jan 25, 202423.3523.4023.3023.4022.90-
Jan 24, 202423.3523.5523.3523.4522.95-
Jan 23, 202423.1023.4523.1023.4522.95-
Jan 22, 202422.5023.3022.5023.2522.75-
Jan 19, 202423.0023.2522.7522.8022.3125
Jan 18, 202423.2523.6023.2523.2522.75-
Jan 17, 202423.9023.9523.5023.5023.00-
Jan 16, 202424.0524.3023.8524.2023.68-
Jan 15, 202423.2524.1523.2524.1523.63-
Jan 12, 202423.2023.7523.2023.5023.00-
Jan 11, 202423.8024.1023.3523.3522.85-
Jan 10, 202423.7524.0523.7524.0023.49-
Jan 09, 202423.4524.0523.4524.0523.54-
Jan 08, 202423.2023.5523.2023.5523.05-
Jan 05, 202423.2023.3522.7023.3522.85-
Jan 04, 202423.2023.7523.2023.3522.85-
Jan 03, 202423.8524.6523.6523.7523.24-
Jan 02, 202424.2024.4524.1024.2023.68-
Dec 29, 202323.6024.0523.6024.0523.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...