Aquafil S.p.A. (ECNL.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.6200 | 3.6200 | 3.4500 | 3.4650 | 3.4650 | 66,310 |
| May 08, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.5750 | 3.5750 | 127,390 |
| May 07, 2024 | 3.4550 | 3.4550 | 3.3400 | 3.4000 | 3.4000 | 53,498 |
| May 06, 2024 | 3.4300 | 3.4800 | 3.4150 | 3.4350 | 3.4350 | 42,010 |
| May 03, 2024 | 3.3700 | 3.5000 | 3.3700 | 3.4300 | 3.4300 | 137,822 |
| May 02, 2024 | 3.4100 | 3.4600 | 3.3450 | 3.3500 | 3.3500 | 73,593 |
| Apr 30, 2024 | 3.3650 | 3.4550 | 3.3650 | 3.4350 | 3.4350 | 88,535 |
| Apr 29, 2024 | 3.2500 | 3.3550 | 3.2450 | 3.3450 | 3.3450 | 98,694 |
| Apr 26, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2650 | 3.2650 | 87,259 |
| Apr 25, 2024 | 3.0850 | 3.3000 | 3.0850 | 3.2600 | 3.2600 | 160,564 |
| Apr 24, 2024 | 3.0300 | 3.1250 | 2.9850 | 3.1250 | 3.1250 | 56,944 |
| Apr 23, 2024 | 2.9400 | 3.0450 | 2.9400 | 2.9900 | 2.9900 | 64,884 |
| Apr 22, 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 27,524 |
| Apr 19, 2024 | 2.9350 | 3.0000 | 2.9250 | 3.0000 | 3.0000 | 24,885 |
| Apr 18, 2024 | 2.9800 | 3.0000 | 2.9550 | 2.9950 | 2.9950 | 15,901 |
| Apr 17, 2024 | 2.9850 | 3.0250 | 2.9650 | 3.0000 | 3.0000 | 44,766 |
| Apr 16, 2024 | 3.0850 | 3.0850 | 2.9250 | 2.9550 | 2.9550 | 101,526 |
| Apr 15, 2024 | 3.0400 | 3.0650 | 3.0100 | 3.0500 | 3.0500 | 36,221 |
| Apr 12, 2024 | 3.0900 | 3.1350 | 3.0450 | 3.0500 | 3.0500 | 63,366 |
| Apr 11, 2024 | 3.1050 | 3.1150 | 3.0550 | 3.0850 | 3.0850 | 29,978 |
| Apr 10, 2024 | 3.1400 | 3.1400 | 3.0750 | 3.1050 | 3.1050 | 36,017 |
| Apr 09, 2024 | 3.1050 | 3.1050 | 3.0350 | 3.0600 | 3.0600 | 35,547 |
| Apr 08, 2024 | 3.1150 | 3.1150 | 3.0600 | 3.0650 | 3.0650 | 24,613 |
| Apr 05, 2024 | 3.1450 | 3.1650 | 3.0550 | 3.0550 | 3.0550 | 33,000 |
| Apr 04, 2024 | 3.1550 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 26,975 |
| Apr 03, 2024 | 3.1150 | 3.1800 | 3.0950 | 3.1350 | 3.1350 | 63,286 |
| Apr 02, 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0850 | 3.0850 | 99,058 |
| Mar 28, 2024 | 3.0500 | 3.0650 | 3.0200 | 3.0350 | 3.0350 | 48,508 |
| Mar 27, 2024 | 3.0850 | 3.0850 | 3.0600 | 3.0750 | 3.0750 | 83,291 |
| Mar 26, 2024 | 3.0800 | 3.1150 | 3.0600 | 3.0950 | 3.0950 | 53,415 |
| Mar 25, 2024 | 3.0750 | 3.1500 | 3.0700 | 3.1050 | 3.1050 | 35,202 |
| Mar 22, 2024 | 3.1600 | 3.1900 | 3.0950 | 3.1300 | 3.1300 | 19,717 |
| Mar 21, 2024 | 3.1950 | 3.1950 | 3.1300 | 3.1600 | 3.1600 | 21,267 |
| Mar 20, 2024 | 3.1800 | 3.1850 | 3.1050 | 3.1200 | 3.1200 | 37,005 |
| Mar 19, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 42,707 |
| Mar 18, 2024 | 3.1500 | 3.2600 | 2.9950 | 3.2250 | 3.2250 | 90,232 |
| Mar 15, 2024 | 3.0200 | 3.0850 | 2.9600 | 3.0800 | 3.0800 | 71,437 |
| Mar 14, 2024 | 3.0900 | 3.1400 | 3.0150 | 3.0150 | 3.0150 | 64,520 |
| Mar 13, 2024 | 3.1000 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 60,425 |
| Mar 12, 2024 | 3.1150 | 3.1800 | 3.0900 | 3.0950 | 3.0950 | 52,534 |
| Mar 11, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1100 | 3.1100 | 98,939 |
| Mar 08, 2024 | 3.1350 | 3.2250 | 3.1350 | 3.1950 | 3.1950 | 27,477 |
| Mar 07, 2024 | 3.1250 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 37,004 |
| Mar 06, 2024 | 3.1550 | 3.1750 | 3.1200 | 3.1400 | 3.1400 | 24,681 |
| Mar 05, 2024 | 3.1800 | 3.1950 | 3.1100 | 3.1700 | 3.1700 | 96,668 |
| Mar 04, 2024 | 3.2200 | 3.2650 | 3.1850 | 3.1950 | 3.1950 | 32,315 |
| Mar 01, 2024 | 3.2250 | 3.2950 | 3.1550 | 3.2500 | 3.2500 | 96,017 |
| Feb 29, 2024 | 3.2750 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 49,430 |
| Feb 28, 2024 | 3.3050 | 3.3050 | 3.2000 | 3.2500 | 3.2500 | 83,078 |
| Feb 27, 2024 | 3.3000 | 3.3800 | 3.2550 | 3.2950 | 3.2950 | 115,442 |
| Feb 26, 2024 | 3.3550 | 3.3950 | 3.2750 | 3.2800 | 3.2800 | 62,383 |
| Feb 23, 2024 | 3.4150 | 3.4150 | 3.3250 | 3.3550 | 3.3550 | 51,968 |
| Feb 22, 2024 | 3.3000 | 3.4100 | 3.2850 | 3.3000 | 3.3000 | 54,222 |
| Feb 21, 2024 | 3.2800 | 3.3250 | 3.2750 | 3.3100 | 3.3100 | 85,638 |
| Feb 20, 2024 | 3.3300 | 3.3450 | 3.2700 | 3.2900 | 3.2900 | 59,022 |
| Feb 19, 2024 | 3.4000 | 3.4000 | 3.3250 | 3.3300 | 3.3300 | 11,824 |
| Feb 16, 2024 | 3.3600 | 3.4200 | 3.3000 | 3.3250 | 3.3250 | 56,227 |
| Feb 15, 2024 | 3.4000 | 3.4500 | 3.3650 | 3.3650 | 3.3650 | 102,690 |
| Feb 14, 2024 | 3.3000 | 3.4300 | 3.2600 | 3.4300 | 3.4300 | 86,500 |
| Feb 13, 2024 | 3.3200 | 3.3350 | 3.2400 | 3.2750 | 3.2750 | 47,444 |
| Feb 12, 2024 | 3.2900 | 3.3250 | 3.2300 | 3.2850 | 3.2850 | 59,587 |
| Feb 09, 2024 | 3.1650 | 3.3050 | 3.1500 | 3.2700 | 3.2700 | 116,246 |
| Feb 08, 2024 | 3.0500 | 3.2150 | 3.0500 | 3.1250 | 3.1250 | 62,942 |
| Feb 07, 2024 | 3.2050 | 3.2050 | 3.0550 | 3.1350 | 3.1350 | 115,123 |
| Feb 06, 2024 | 3.2000 | 3.2150 | 3.1600 | 3.1700 | 3.1700 | 50,271 |
| Feb 05, 2024 | 3.1850 | 3.2000 | 3.1650 | 3.1750 | 3.1750 | 36,210 |
| Feb 02, 2024 | 3.1600 | 3.2350 | 3.1600 | 3.2200 | 3.2200 | 29,050 |
| Feb 01, 2024 | 3.1800 | 3.2000 | 3.1350 | 3.1500 | 3.1500 | 48,445 |
| Jan 31, 2024 | 3.1350 | 3.2500 | 3.1200 | 3.2500 | 3.2500 | 57,026 |
| Jan 30, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 54,448 |
| Jan 29, 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 37,811 |
| Jan 26, 2024 | 3.2600 | 3.3100 | 3.2600 | 3.2800 | 3.2800 | 30,969 |
| Jan 25, 2024 | 3.2450 | 3.3100 | 3.2300 | 3.2400 | 3.2400 | 46,895 |
| Jan 24, 2024 | 3.1950 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 36,945 |
| Jan 23, 2024 | 3.2000 | 3.2800 | 3.1650 | 3.2150 | 3.2150 | 34,797 |
| Jan 22, 2024 | 3.2100 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 105,070 |
| Jan 19, 2024 | 3.2550 | 3.3350 | 3.2200 | 3.2450 | 3.2450 | 46,124 |
| Jan 18, 2024 | 3.3100 | 3.3300 | 3.2650 | 3.3000 | 3.3000 | 32,809 |
| Jan 17, 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2350 | 3.2350 | 49,218 |
| Jan 16, 2024 | 3.3250 | 3.3350 | 3.2750 | 3.2750 | 3.2750 | 43,237 |
| Jan 15, 2024 | 3.3600 | 3.3850 | 3.3400 | 3.3550 | 3.3550 | 104,806 |
| Jan 12, 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 59,425 |
| Jan 11, 2024 | 3.4000 | 3.4500 | 3.3450 | 3.3500 | 3.3500 | 135,208 |
| Jan 10, 2024 | 3.3250 | 3.4250 | 3.2750 | 3.4150 | 3.4150 | 284,201 |
| Jan 09, 2024 | 3.3800 | 3.3800 | 3.2700 | 3.2750 | 3.2750 | 71,651 |
| Jan 08, 2024 | 3.3100 | 3.3650 | 3.2550 | 3.3200 | 3.3200 | 79,024 |
| Jan 05, 2024 | 3.4200 | 3.4500 | 3.2800 | 3.3400 | 3.3400 | 102,071 |
| Jan 04, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3900 | 3.3900 | 75,829 |
| Jan 03, 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3150 | 3.3150 | 146,576 |
| Jan 02, 2024 | 3.4800 | 3.5250 | 3.4050 | 3.4650 | 3.4650 | 109,041 |
| Dec 29, 2023 | 3.4750 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 93,006 |
| Dec 28, 2023 | 3.4550 | 3.5050 | 3.3800 | 3.4300 | 3.4300 | 65,613 |
| Dec 27, 2023 | 3.4000 | 3.4500 | 3.3750 | 3.4500 | 3.4500 | 73,609 |
| Dec 22, 2023 | 3.4350 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 108,051 |
| Dec 21, 2023 | 3.3100 | 3.4350 | 3.2450 | 3.4350 | 3.4350 | 167,013 |
| Dec 20, 2023 | 3.1850 | 3.3900 | 3.1850 | 3.3100 | 3.3100 | 168,483 |
| Dec 19, 2023 | 3.0300 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 71,077 |
| Dec 18, 2023 | 3.2800 | 3.2800 | 3.0700 | 3.0700 | 3.0700 | 78,865 |
| Dec 15, 2023 | 3.2150 | 3.2800 | 3.0550 | 3.2000 | 3.2000 | 300,219 |
| Dec 14, 2023 | 2.9550 | 3.2500 | 2.9550 | 3.2000 | 3.2000 | 204,423 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.