Canada markets closed

Tessellis S.p.A. (TSL.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.6470+0.0010 (+0.15%)
At close: 05:35PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20240.65800.66500.64600.64700.64701,116,831
Jun 28, 20240.66200.66900.64300.64600.64602,257,095
Jun 27, 20240.66000.68000.65500.65500.6550984,416
Jun 26, 20240.66100.67800.65100.65800.65803,090,388
Jun 25, 20240.66400.66400.64300.65200.65202,528,709
Jun 24, 20240.62600.67800.61900.66500.66502,868,914
Jun 21, 20240.63700.65100.61900.61900.61901,437,512
Jun 20, 20240.65700.67500.63600.64700.64702,909,242
Jun 19, 20240.68700.69100.64200.65000.65002,340,926
Jun 18, 20240.67200.68300.65500.67700.67701,758,648
Jun 17, 20240.66300.69500.63100.67200.67202,525,754
Jun 14, 20240.69300.70500.66500.66500.66502,643,550
Jun 13, 20240.71500.72500.68600.69300.69302,996,206
Jun 12, 20240.76700.78000.71400.71500.71504,537,128
Jun 11, 20240.73100.77700.71500.75700.75708,057,361
Jun 10, 20240.80100.80700.72100.72500.725012,291,984
Jun 07, 20240.72200.81700.72100.81100.811011,089,982
Jun 06, 20240.66000.76600.66000.72200.72209,409,792
Jun 05, 20240.65800.66900.64100.65800.65801,379,639
Jun 04, 20240.66300.69300.65000.65300.65303,774,993
Jun 03, 20240.65400.70700.63700.66700.667012,217,644
May 31, 20240.55700.65900.55400.64900.64909,117,567
May 30, 20240.56200.56500.54100.55700.55703,687,391
May 29, 20240.57600.58200.56200.56900.5690734,561
May 28, 20240.55600.59400.55200.57700.57702,935,268
May 27, 20240.55500.56500.55200.55300.55301,202,527
May 24, 20240.55500.55800.54500.55500.55501,228,493
May 23, 20240.55800.56900.55500.55800.55801,113,332
May 22, 20240.55700.56100.55000.55900.5590457,430
May 21, 20240.56000.57100.55100.55100.55101,192,141
May 20, 20240.55000.56600.54700.56300.5630815,895
May 17, 20240.56100.57000.55000.55000.5500706,061
May 16, 20240.57800.57800.55900.56100.5610471,146
May 15, 20240.56500.58000.56100.57100.5710871,236
May 14, 20240.55000.57000.54700.56600.56601,519,909
May 13, 20240.54100.56000.53800.55200.55201,022,125
May 10, 20240.54800.55500.54100.54100.5410369,376
May 09, 20240.54000.54800.53100.53900.5390772,019
May 08, 20240.55100.56900.54500.54700.5470753,193
May 07, 20240.55600.56400.55000.55500.5550491,913
May 06, 20240.55000.57900.54800.55900.55902,655,591
May 03, 20240.54700.56000.54700.55000.5500410,035
May 02, 20240.54500.55000.53200.55000.5500672,270
Apr 30, 20240.55100.56100.53100.53700.5370775,640
Apr 29, 20240.56300.56300.54700.55100.5510626,257
Apr 26, 20240.56000.57200.55600.55700.5570647,617
Apr 25, 20240.57100.57400.55400.56000.56001,338,435
Apr 24, 20240.60600.60600.57100.57100.57102,383,479
Apr 23, 20240.59900.61700.55800.60500.60508,166,691
Apr 22, 20240.51500.59500.51500.59500.59505,600,547
Apr 19, 20240.49150.50500.48500.49900.4990505,685
Apr 18, 20240.49600.50600.49150.49300.4930248,092
Apr 17, 20240.50000.51000.49600.50000.5000306,677
Apr 16, 20240.50000.50500.49350.49750.4975581,106
Apr 15, 20240.51500.51700.50000.50100.5010703,344
Apr 12, 20240.52700.54900.51200.51300.51301,567,679
Apr 11, 20240.52800.53400.51800.52700.52702,172,153
Apr 10, 20240.54500.55500.52100.52300.52301,678,820
Apr 09, 20240.54100.55300.53400.53600.53601,447,572
Apr 08, 20240.50800.55000.49950.54200.54203,851,219
Apr 05, 20240.53100.54700.50400.50400.50402,938,804
Apr 04, 20240.49300.56700.49300.54100.54103,371,662
Apr 03, 20240.48300.50200.48300.49800.49801,046,234
Apr 02, 20240.50300.50700.48150.48350.4835870,284
Mar 28, 20240.49150.50800.49000.50600.5060837,927
Mar 27, 20240.50600.51100.49000.49550.49551,032,247
Mar 26, 20240.51200.51500.50600.50800.5080528,020
Mar 25, 20240.50500.51900.50200.51400.5140689,380
Mar 22, 20240.51700.51900.50500.50600.5060759,786
Mar 21, 20240.51300.52500.51200.51300.5130481,294
Mar 20, 20240.51000.52000.50300.51200.5120676,975
Mar 19, 20240.51600.52000.50800.51300.5130528,111
Mar 18, 20240.53200.53200.51600.51600.5160604,401
Mar 15, 20240.52800.53300.52100.53000.5300445,804
Mar 14, 20240.52200.54200.52200.52800.52801,092,153
Mar 13, 20240.53800.53800.52000.52800.5280535,931
Mar 12, 20240.53700.54400.53000.53100.5310398,214
Mar 11, 20240.56300.56300.52000.53600.53601,397,241
Mar 08, 20240.56300.56300.54200.55600.5560983,281
Mar 07, 20240.58100.58300.55500.55600.55601,705,896
Mar 06, 20240.58200.59900.58100.58500.5850749,066
Mar 05, 20240.59200.59700.58200.58200.5820764,299
Mar 04, 20240.60000.60500.59000.59100.5910675,331
Mar 01, 20240.60100.60800.58000.60100.60101,696,301
Feb 29, 20240.61100.61100.59500.59600.59601,111,609
Feb 28, 20240.63200.64300.61000.61000.61002,615,831
Feb 27, 20240.61300.63800.60800.62600.62602,500,598
Feb 26, 20240.59800.62000.59600.61300.61302,065,413
Feb 23, 20240.60300.60900.58900.59800.59801,155,395
Feb 22, 20240.59700.61900.59000.60600.60602,035,620
Feb 21, 20240.59300.59300.57700.58900.5890681,006
Feb 20, 20240.62200.62200.59200.59300.59301,443,065
Feb 19, 20240.58200.62500.58200.61900.61902,880,201
Feb 16, 20240.58300.59500.57300.58200.5820629,768
Feb 15, 20240.59500.59700.57700.57700.5770773,634
Feb 14, 20240.59000.61100.58200.59200.59201,670,349
Feb 13, 20240.57800.61600.57500.58600.58602,590,819
Feb 12, 20240.53500.58800.53500.57400.57401,426,654
Feb 09, 20240.54400.54500.53100.54000.5400607,746
Feb 08, 20240.55800.56000.54000.54600.5460713,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...