Canada markets open in 10 minutes

Ascopiave S.p.A. (AVA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2750-0.1300 (-5.41%)
As of 08:05AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.27502.27502.27502.27502.2750225
May 06, 20240.14 Dividend
May 03, 20242.40502.40502.40502.40502.2650-
May 02, 20242.41002.41002.41002.41002.2697-
Apr 30, 20242.42502.42502.42502.42502.2838-
Apr 29, 20242.38002.38002.38002.38002.2415-
Apr 26, 20242.37502.37502.37502.37502.2367-
Apr 25, 20242.36002.36002.36002.36002.2226-
Apr 24, 20242.38002.38002.38002.38002.2415-
Apr 23, 20242.32002.32002.32002.32002.1849-
Apr 22, 20242.31002.31002.31002.31002.1755-
Apr 19, 20242.28002.28002.28002.28002.1473-
Apr 18, 20242.30502.30502.30502.30502.1708-
Apr 17, 20242.26502.26502.26502.26502.1331-
Apr 16, 20242.32002.32002.32002.32002.1849-
Apr 15, 20242.32002.32002.32002.32002.1849-
Apr 12, 20242.28502.28502.28502.28502.1520-
Apr 11, 20242.28502.28502.28502.28502.1520-
Apr 10, 20242.27502.27502.27502.27502.1426-
Apr 09, 20242.30502.30502.30502.30502.1708-
Apr 08, 20242.28502.28502.28502.28502.1520-
Apr 05, 20242.29002.29002.29002.29002.1567-
Apr 04, 20242.29502.29502.29502.29502.1614-
Apr 03, 20242.29502.29502.29502.29502.1614-
Apr 02, 20242.32002.32002.32002.32002.1849-
Mar 28, 20242.34002.34002.34002.34002.2038-
Mar 27, 20242.32002.32002.32002.32002.1849-
Mar 26, 20242.31002.31002.31002.31002.1755-
Mar 25, 20242.32002.32002.32002.32002.1849-
Mar 22, 20242.25002.25002.25002.25002.1190-
Mar 21, 20242.31002.31002.31002.31002.1755-
Mar 20, 20242.34002.34002.34002.34002.2038-
Mar 19, 20242.34002.34002.34002.34002.2038-
Mar 18, 20242.35502.35502.35502.35502.2179-
Mar 15, 20242.30502.38002.30502.38002.2415225
Mar 14, 20242.31502.31502.31502.31502.1802-
Mar 13, 20242.33002.33002.33002.33002.1944-
Mar 12, 20242.35002.35002.35002.35002.2132-
Mar 11, 20242.42502.42502.42502.42502.2838-
Mar 08, 20242.47002.47002.47002.47002.3262-
Mar 07, 20242.31002.31002.31002.31002.1755-
Mar 06, 20242.31002.31002.31002.31002.1755-
Mar 05, 20242.30502.30502.30502.30502.1708-
Mar 04, 20242.27002.27002.27002.27002.1379-
Mar 01, 20242.26002.26002.26002.26002.1284-
Feb 29, 20242.22002.22002.22002.22002.0908-
Feb 28, 20242.23502.23502.23502.23502.1049-
Feb 27, 20242.20502.20502.20502.20502.0766-
Feb 26, 20242.24002.24002.24002.24002.1096-
Feb 23, 20242.25002.25002.25002.25002.1190-
Feb 22, 20242.27002.27002.27002.27002.1379-
Feb 21, 20242.26002.26002.26002.26002.1284-
Feb 20, 20242.25002.25002.25002.25002.1190-
Feb 19, 20242.25002.25002.25002.25002.1190-
Feb 16, 20242.23502.23502.23502.23502.1049-
Feb 15, 20242.20502.20502.20502.20502.0766-
Feb 14, 20242.20502.20502.20502.20502.0766-
Feb 13, 20242.17002.17002.17002.17002.0437-
Feb 12, 20242.17002.17002.17002.17002.0437-
Feb 09, 20242.15502.15502.15502.15502.0296-
Feb 08, 20242.16502.16502.16502.16502.0390-
Feb 07, 20242.19002.19002.19002.19002.0625-
Feb 06, 20242.20002.20002.20002.20002.0719-
Feb 05, 20242.21002.21002.21002.21002.0814-
Feb 02, 20242.20502.20502.20502.20502.0766-
Feb 01, 20242.19502.19502.19502.19502.0672-
Jan 31, 20242.20502.20502.20502.20502.0766-
Jan 30, 20242.16502.16502.16502.16502.0390-
Jan 29, 20242.20502.20502.20502.20502.0766-
Jan 26, 20242.20002.20002.20002.20002.0719-
Jan 25, 20242.17002.17002.17002.17002.0437-
Jan 24, 20242.18002.18002.18002.18002.0531-
Jan 23, 20242.16002.16002.16002.16002.0343-
Jan 22, 20242.15502.15502.15502.15502.0296-
Jan 19, 20242.16002.16002.16002.16002.0343-
Jan 18, 20242.17002.17002.17002.17002.0437-
Jan 17, 20242.19502.19502.19502.19502.0672-
Jan 16, 20242.20502.20502.20502.20502.0766-
Jan 15, 20242.19502.19502.19502.19502.0672-
Jan 12, 20242.19502.19502.19502.19502.0672-
Jan 11, 20242.22502.22502.22502.22502.0955-
Jan 10, 20242.23002.23002.23002.23002.1002-
Jan 09, 20242.22502.22502.22502.22502.0955-
Jan 08, 20242.21502.21502.21502.21502.0861-
Jan 05, 20242.18502.18502.18502.18502.0578-
Jan 04, 20242.20002.20002.20002.20002.0719-
Jan 03, 20242.20002.20002.20002.20002.0719-
Jan 02, 20242.21502.21502.21502.21502.0861-
Dec 29, 20232.22502.22502.22502.22502.0955-
Dec 28, 20232.22502.22502.22502.22502.0955-
Dec 27, 20232.22502.22502.22502.22502.0955-
Dec 22, 20232.19502.19502.19502.19502.0672-
Dec 21, 20232.23002.23002.23002.23002.1002-
Dec 20, 20232.21002.21002.21002.21002.0814-
Dec 19, 20232.20002.20002.20002.20002.0719-
Dec 18, 20232.22002.22002.22002.22002.0908-
Dec 15, 20232.27002.27002.27002.27002.1379-
Dec 14, 20232.23502.23502.23502.23502.1049-
Dec 13, 20232.20502.20502.20502.20502.0766-
Dec 12, 20232.25502.25502.25502.25502.1237-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...