Canada markets close in 3 hours 48 minutes

Bioera S.p.A. (BIE.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.0784-0.0030 (-3.69%)
At close: 05:10PM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.08180.08180.07800.07840.0784259,036
May 31, 20240.07460.08180.07460.08140.0814314,200
May 30, 20240.08360.08360.07900.07980.0798148,261
May 29, 20240.07620.08100.07520.07800.0780237,422
May 28, 20240.08000.08500.07340.08000.08001,043,268
May 27, 20240.09180.09800.08000.08000.08002,457,791
May 24, 20240.06100.09200.05720.09200.0920958,432
May 23, 20240.06000.06260.05800.06180.0618435,621
May 22, 20240.06800.06820.06300.06320.0632303,533
May 21, 20240.06340.06660.06340.06660.0666169,116
May 20, 20240.06420.06560.06400.06400.0640125,050
May 17, 20240.06540.06540.06400.06400.0640323,085
May 16, 20240.06740.06740.06420.06660.066690,359
May 15, 20240.06780.06880.06620.06800.068035,040
May 14, 20240.06660.06980.06600.06780.0678155,695
May 13, 20240.06320.06740.06320.06440.0644163,605
May 10, 20240.06800.06800.06300.06740.0674183,882
May 09, 20240.06700.06980.06300.06800.0680139,472
May 08, 20240.06900.07000.06600.06700.0670301,506
May 07, 20240.07600.07600.06800.07100.07101,136,793
May 06, 20240.08300.09120.08060.08220.0822621,427
May 03, 20240.09000.09000.08200.08280.0828292,550
May 02, 20240.08540.09000.08300.08700.0870661,339
Apr 30, 20240.08200.08780.07800.08000.0800491,709
Apr 29, 20240.09500.09500.08000.08200.0820360,064
Apr 26, 20240.09200.09620.08800.08900.0890387,124
Apr 25, 20240.08300.10000.08300.08940.08941,422,546
Apr 24, 20240.12400.12400.08860.08860.08861,633,705
Apr 23, 20240.10600.12600.10550.12400.12402,366,729
Apr 22, 20240.08480.09900.08260.09900.0990953,952
Apr 19, 20240.06700.06700.06700.06700.0670-
Apr 18, 20240.05300.06700.05300.06700.0670250,867
Apr 17, 20240.04980.05300.04980.05200.052088,590
Apr 16, 20240.05700.05700.04960.05000.0500341,699
Apr 15, 20240.05800.06000.05700.05700.0570111,250
Apr 12, 20240.06100.06100.05820.05820.0582186,856
Apr 11, 20240.06100.06380.05760.06100.0610216,798
Apr 10, 20240.06500.06600.06200.06200.062044,959
Apr 09, 20240.06440.06500.06240.06300.063095,072
Apr 08, 20240.06900.06900.06500.06700.0670117,906
Apr 05, 20240.07000.07000.06600.06880.068845,807
Apr 04, 20240.06920.07120.06740.07000.0700124,741
Apr 03, 20240.06980.07000.06400.06920.0692413,400
Apr 02, 20240.06900.07000.06480.07000.0700216,723
Mar 28, 20240.07700.07950.06950.07150.07151,111,197
Mar 27, 20240.06950.06950.06150.06950.06951,792,879
Mar 26, 20240.05300.06400.04900.06400.0640964,517
Mar 25, 20240.07600.07850.05600.05600.0560766,770
Mar 22, 20240.09500.09500.07500.07500.0750649,273
Mar 21, 20240.11500.11600.09800.09800.09801,236,216
Mar 20, 20240.10700.12100.10500.12100.12101,704,498
Mar 19, 20240.08600.09950.08600.09950.09953,047,427
Mar 18, 20240.07000.08200.06900.08200.08202,405,974
Mar 15, 20240.06600.06600.06600.06600.0660714,217
Mar 14, 20240.04600.05500.04500.05500.05501,104,349
Mar 13, 20240.03100.03100.03100.03100.0310-
Mar 12, 20240.03200.03200.03000.03100.0310100,567
Mar 11, 20240.03200.03250.03000.03000.0300343,445
Mar 08, 20240.03700.03700.03200.03200.032087,000
Mar 07, 20240.03650.03650.03400.03400.034041,012
Mar 06, 20240.03300.03550.03300.03550.035549,500
Mar 05, 20240.03600.03600.03450.03550.0355107,001
Mar 04, 20240.03600.03650.03300.03650.036593,500
Mar 01, 20240.03600.03600.03600.03600.03602,000
Feb 29, 20240.03600.03600.03400.03600.036063,000
Feb 28, 20240.03800.03800.03500.03500.035073,444
Feb 27, 20240.03300.03600.03300.03550.0355364,384
Feb 26, 20240.03400.03400.03100.03350.033573,000
Feb 23, 20240.03400.03450.03000.03450.0345108,520
Feb 22, 20240.03150.03400.03100.03400.0340196,231
Feb 21, 20240.03350.03400.03200.03400.0340100,000
Feb 20, 20240.03650.03650.03500.03500.0350116,059
Feb 19, 20240.03900.03900.03500.03500.0350156,190
Feb 16, 20240.03900.04150.03800.03900.039095,098
Feb 15, 20240.04300.04300.03900.03900.039061,415
Feb 14, 20240.04100.04100.04100.04100.041054,700
Feb 13, 20240.04400.04400.04200.04200.042017,555
Feb 12, 20240.03900.04300.03900.04200.0420135,193
Feb 09, 20240.04200.04400.04200.04400.044093,811
Feb 08, 20240.04800.04800.04200.04400.044051,499
Feb 07, 20240.04750.04750.04400.04400.044045,000
Feb 06, 20240.04550.04550.04500.04500.045028,000
Feb 05, 20240.04800.04800.04450.04600.046082,218
Feb 02, 20240.04800.04800.04600.04600.0460137,928
Feb 01, 20240.04600.04800.04600.04800.048014,500
Jan 31, 20240.04900.04900.04600.04600.046040,509
Jan 30, 20240.05050.05050.04600.04600.0460163,047
Jan 29, 20240.04800.04950.04800.04800.048068,300
Jan 26, 20240.05050.05050.04600.05000.0500101,200
Jan 25, 20240.05200.05200.05050.05050.050538,000
Jan 24, 20240.05150.05150.04950.04950.0495206,059
Jan 23, 20240.05250.05250.04800.04950.0495123,524
Jan 22, 20240.04950.05200.04600.05000.0500122,200
Jan 19, 20240.05400.05400.05000.05000.0500158,472
Jan 18, 20240.05850.05850.05400.05400.0540240,109
Jan 17, 20240.05300.05850.05250.05850.0585890,667
Jan 16, 20240.04900.05600.04850.05250.0525573,702
Jan 15, 20240.04300.04500.04200.04500.0450250,335
Jan 12, 20240.03900.03900.03600.03850.0385239,690
Jan 11, 20240.04000.04000.03850.03900.0390315,291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...