Milan - Delayed Quote EUR

Virgin Galactic Holdings, Inc. (1SPCE.MI)

Compare
5.55
+0.58
+(11.58%)
At close: January 21 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20255.465.465.465.465.46-
Jan 23, 20254.974.974.974.974.97-
Jan 22, 20255.475.475.475.475.47-
Jan 21, 20254.975.554.975.555.552,402
Jan 20, 20255.495.495.495.495.49-
Jan 17, 20255.205.205.035.145.141,390
Jan 16, 20255.205.255.205.185.181,120
Jan 15, 20255.005.005.005.005.00550
Jan 14, 20255.505.505.505.415.4160
Jan 13, 20255.005.005.005.005.0087
Jan 10, 20256.256.256.256.256.25-
Jan 9, 20256.426.426.426.426.42-
Jan 8, 20256.546.546.546.546.54-
Jan 7, 20256.506.506.506.506.50-
Jan 6, 20256.656.656.656.656.65-
Jan 3, 20255.826.655.826.656.65251
Jan 2, 20255.685.685.685.685.68-
Dec 30, 20246.516.515.755.685.681,288
Dec 27, 20246.206.206.206.206.20-
Dec 23, 20246.706.706.206.206.20215
Dec 20, 20246.396.396.396.396.39-
Dec 19, 20246.366.366.366.366.36-
Dec 18, 20246.006.306.006.366.361,058
Dec 17, 20247.107.106.016.506.502,020
Dec 16, 20246.806.806.806.806.80-
Dec 13, 20246.446.446.446.806.8078
Dec 12, 20246.306.806.306.446.441,050
Dec 11, 20246.246.306.006.016.01945
Dec 10, 20246.756.756.756.756.75-
Dec 9, 20246.546.546.546.546.54-
Dec 6, 20246.206.406.206.616.61363
Dec 5, 20246.186.506.166.086.08495
Dec 4, 20246.406.406.406.406.40-
Dec 3, 20246.406.406.406.406.40-
Dec 2, 20246.716.856.716.466.46583
Nov 29, 20246.806.806.806.436.43279
Nov 28, 20246.766.766.766.436.43214
Nov 27, 20247.687.687.687.687.68-
Nov 26, 20246.606.606.606.606.60-
Nov 25, 20247.757.757.757.757.75-
Nov 22, 20247.757.757.757.757.75-
Nov 21, 20246.606.606.606.606.602,500
Nov 20, 20247.007.007.006.916.91210
Nov 19, 20246.366.406.366.706.70650
Nov 18, 20247.807.807.807.707.70657
Nov 15, 20247.707.707.707.957.955
Nov 14, 20247.407.407.407.407.40-
Nov 13, 20247.407.407.407.407.40-
Nov 12, 20246.667.126.666.626.621,939
Nov 11, 20246.007.406.007.407.401,865
Nov 8, 20246.316.316.316.316.31-
Nov 7, 20246.456.456.456.456.45-
Nov 6, 20246.456.456.456.456.45-
Nov 5, 20246.346.346.346.396.39140
Nov 4, 20247.007.007.006.516.5110
Nov 1, 20246.326.326.326.976.97500
Oct 31, 20246.326.326.326.326.32-
Oct 30, 20247.647.646.776.806.80718
Oct 29, 20247.237.237.237.237.23-
Oct 28, 20246.756.756.756.756.75-
Oct 25, 20246.656.656.656.656.65-
Oct 24, 20246.646.646.646.336.33100
Oct 23, 20245.585.585.585.585.58-
Oct 22, 20245.585.585.585.585.58-
Oct 21, 20246.776.776.776.776.7710
Oct 18, 20246.806.906.456.456.45285
Oct 17, 20246.196.196.196.196.19403
Oct 16, 20246.006.645.876.646.64205
Oct 15, 20245.936.415.936.406.403,419
Oct 14, 20245.865.865.865.865.86-
Oct 11, 20245.645.645.635.635.6386
Oct 10, 20245.725.725.725.725.72-
Oct 9, 20245.505.505.505.505.50100
Oct 8, 20245.465.725.195.445.447,337
Oct 7, 20246.206.206.005.745.74355
Oct 4, 20246.056.056.056.056.05-
Oct 3, 20245.415.415.415.415.41-
Oct 2, 20245.225.225.225.475.4725
Oct 1, 20245.205.205.205.625.6284
Sep 30, 20245.205.205.205.205.20101
Sep 27, 20245.185.185.185.185.18-
Sep 26, 20245.485.485.485.485.48-
Sep 25, 20246.006.006.005.245.24266
Sep 24, 20245.955.955.945.745.74205
Sep 23, 20245.745.745.745.605.6014
Sep 20, 20245.485.485.485.485.48225
Sep 19, 20246.326.326.325.955.95235
Sep 18, 20246.376.376.376.376.37-
Sep 17, 20245.906.275.906.136.13114
Sep 16, 20245.495.495.495.495.49-
Sep 13, 20245.875.875.875.875.87-
Sep 12, 20245.905.905.905.945.9414
Sep 11, 20245.445.445.445.455.458
Sep 10, 20245.445.445.445.445.44-
Sep 9, 20245.495.495.495.495.49-
Sep 6, 20245.305.305.305.305.3086
Sep 5, 20245.705.705.705.705.70-
Sep 3, 20245.305.305.305.305.30285
Sep 2, 20246.456.456.456.326.3235
Aug 30, 20246.326.326.326.326.32-
Aug 29, 20246.366.366.366.136.1350
Aug 28, 20246.586.586.586.586.58-
Aug 27, 20246.206.206.206.586.58458
Aug 26, 20246.296.296.296.296.29-
Aug 23, 20246.296.296.296.296.29-
Aug 22, 20246.106.206.106.486.483
Aug 21, 20246.416.416.416.416.41-
Aug 20, 20246.106.105.846.416.41329
Aug 19, 20246.406.406.406.406.40-
Aug 16, 20245.635.635.635.635.63-
Aug 14, 20245.805.805.615.635.63426
Aug 13, 20246.006.006.006.016.0150
Aug 12, 20246.006.006.006.006.00-
Aug 9, 20245.385.645.386.006.00119
Aug 8, 20245.955.955.955.955.95-
Aug 7, 20245.955.955.955.955.95-
Aug 6, 20246.406.406.406.406.40-
Aug 5, 20246.346.346.346.346.34-
Aug 2, 20246.446.446.446.446.44-
Aug 1, 20246.616.616.616.616.61-
Jul 31, 20246.956.956.506.776.77350
Jul 30, 20247.007.007.006.956.95343
Jul 29, 20247.107.226.906.866.86212
Jul 26, 20247.337.337.337.337.33-
Jul 25, 20247.097.097.097.387.381
Jul 24, 20247.067.067.066.796.79215
Jul 23, 20246.996.996.996.996.99-
Jul 22, 20246.416.606.416.376.37630
Jul 19, 20246.536.536.536.536.53-
Jul 18, 20246.416.416.417.757.75180
Jul 17, 20247.907.907.907.907.90-
Jul 16, 20247.797.807.797.407.401,372
Jul 15, 20247.907.907.907.587.58100
Jul 12, 20246.907.406.907.577.57234
Jul 11, 20246.726.726.726.856.8599
Jul 10, 20246.406.406.407.937.933
Jul 9, 20247.217.217.217.217.21-
Jul 8, 20248.798.798.798.798.79-
Jul 5, 20247.307.307.077.247.24646
Jul 4, 20248.438.437.307.727.7211
Jul 3, 20248.438.438.438.438.43-
Jul 2, 20247.357.517.267.067.06312
Jul 1, 20248.108.108.108.108.1063
Jun 28, 20248.038.137.958.178.17450
Jun 27, 20248.008.008.008.008.006
Jun 26, 20249.209.209.208.648.64125
Jun 25, 20248.858.858.858.858.85-
Jun 24, 20249.179.178.708.908.90302
Jun 21, 20248.608.728.309.259.253,575
Jun 20, 20248.408.408.408.408.40879
Jun 19, 202411.0011.509.009.969.96959
Jun 18, 202410.5511.3510.5511.3511.353,177
Jun 17, 2024 0.05:1 Stock Splits
Jun 17, 202414.0014.0010.3010.3010.30802
Jun 13, 202416.0016.0013.8013.8513.853,357
Jun 12, 202415.6016.5415.6016.3416.341,520
Jun 11, 202416.0316.8314.6015.2715.271,028
Jun 10, 202417.0217.0215.1516.2716.27215
Jun 7, 202415.6316.6015.4515.9615.961,867
Jun 6, 202416.0016.8015.7017.2317.23285
Jun 5, 202415.5515.5515.5516.9616.967
Jun 4, 202417.1618.0215.7217.2417.24513
Jun 3, 202417.5517.5516.2616.3716.3720
May 31, 202417.0017.2017.0017.0117.01200
May 30, 202417.8117.8816.2016.6016.60886
May 29, 202421.6021.6017.6017.8117.81811
May 28, 202417.4020.3916.5319.8919.891,637
May 27, 202416.9016.9016.9016.2816.282
May 24, 202417.5918.7815.1416.1216.121,479
May 23, 202417.8418.2017.0217.8017.80222
May 22, 202418.4020.1217.3117.9917.991,574
May 21, 202418.7019.7918.7019.6319.63314
May 20, 202418.8920.2018.2019.1119.11349
May 17, 202419.7220.6219.4420.0720.07486
May 16, 202420.3721.2020.3621.2021.20486
May 15, 202423.9524.8021.6824.3324.33325
May 14, 202420.3624.8019.3623.2723.27618
May 13, 202419.2420.1919.2420.1920.19161
May 10, 202419.8019.8018.0818.3218.32183
May 9, 202419.3219.3219.3219.3219.32-
May 8, 202421.0021.0018.0018.5918.59109
May 7, 202419.8020.0019.8019.7019.70579
May 6, 202416.6316.6316.6316.6316.63-
May 3, 202419.8919.8919.8917.2517.255
May 2, 202417.1418.8817.1419.4319.43278
Apr 30, 202416.5316.5316.5316.5316.53-
Apr 29, 202416.7217.0016.7216.9216.92900
Apr 26, 202415.9015.9015.9016.2316.23250
Apr 25, 202416.2416.2416.0415.9515.9555
Apr 24, 202418.0618.0617.0017.0417.0472
Apr 23, 202417.4117.9317.4117.3417.34187
Apr 22, 202417.2617.2617.2617.4117.412
Apr 19, 202417.2717.2717.2617.2617.26694
Apr 18, 202417.5117.5116.7318.1418.14366
Apr 17, 202419.9619.9619.9619.9619.96-
Apr 16, 202418.8818.8818.8818.8818.88-
Apr 15, 202421.6621.6621.6620.0920.09-
Apr 12, 202421.1921.2021.1020.6820.68558
Apr 11, 202420.7220.9120.4020.5920.59314
Apr 10, 202422.6024.0020.3020.4020.401,423
Apr 9, 202421.6022.5221.6022.8022.80201
Apr 8, 202426.0028.0021.9021.9021.90214
Apr 5, 202425.6126.8222.8024.8024.8075
Apr 4, 202422.1824.9322.1824.4124.41210
Apr 3, 202424.6626.0024.6624.3024.30252
Apr 2, 202428.0028.0024.6024.6024.60306
Mar 28, 202427.3227.9726.9327.5627.5681
Mar 27, 202428.0028.0025.0027.4227.4210
Mar 26, 202427.7127.7126.2026.7126.7174
Mar 25, 202427.5927.5927.5927.5927.59-
Mar 22, 202428.9128.9128.9127.5927.5983
Mar 21, 202425.8027.0025.8028.7428.7484
Mar 20, 202425.4225.4225.4225.4225.42-
Mar 19, 202427.8029.8026.2027.3827.38215
Mar 18, 202428.2028.2128.2028.9028.90107
Mar 15, 202432.7632.7632.7630.8030.801
Mar 14, 202430.2730.2730.2730.2730.27-
Mar 13, 202430.1730.1730.1730.1730.1757
Mar 12, 202432.8032.8030.2431.2831.28182
Mar 11, 202431.0032.8031.0032.0832.08190
Mar 8, 202432.4032.4030.4130.9530.951,213
Mar 7, 202427.7527.7527.7527.7527.75-
Mar 6, 202428.8028.8028.8030.4530.4510
Mar 5, 202430.9532.0029.5428.3728.37296
Mar 4, 202431.0032.0030.0030.7830.781,721
Mar 1, 202430.7230.7230.7232.0432.041
Feb 29, 202432.6032.6032.6032.6032.60-
Feb 28, 202433.7833.7832.0032.6632.6659
Feb 27, 202433.0034.6033.0034.0834.08307
Feb 26, 202430.2233.0030.2232.1332.13320
Feb 23, 202434.2034.2030.6030.6030.60118
Feb 22, 202432.4033.1832.4032.9632.96103
Feb 21, 202433.2133.2132.8033.4633.4668
Feb 20, 202435.0035.0033.2133.9633.96113
Feb 19, 202439.8039.8034.0036.0036.0086
Feb 16, 202436.3936.3936.3936.3936.39-
Feb 15, 202435.2037.4035.2035.7135.71100
Feb 14, 202432.9032.9032.9032.9032.90-
Feb 13, 202432.4032.4032.4032.7632.7645
Feb 12, 202431.9434.8031.9433.3633.36465
Feb 9, 202433.4033.4033.4031.7031.705
Feb 8, 202433.0033.0033.0032.8532.85241
Feb 7, 202434.0534.0533.6031.7431.7435
Feb 6, 202432.6135.8731.0034.2434.24430
Feb 5, 202430.8432.6030.8432.6132.6168
Feb 2, 202434.4034.4033.2033.3433.34867
Feb 1, 202434.4034.6834.4036.4436.44187
Jan 31, 202438.8038.8038.8038.8038.8026
Jan 30, 202435.2035.2035.1238.2738.2753
Jan 29, 202436.0236.0236.0236.0236.02-
Jan 26, 202438.8038.8038.8036.0236.025
Jan 25, 202437.0037.0037.0039.2539.2525
Jan 24, 202438.8040.3838.6338.9038.9070

Related Tickers

ELB.MI EDGELAB
6.70
+6.35%
 
0R9S.IL Avio S.p.A.
16.76
+0.90%
 
RRU.F Rolls-Royce Holdings plc
7.30
+0.86%
 
PKE Park Aerospace Corp.
14.87
0.00%
 
XERI Xeriant, Inc.
0.0260
0.00%
 
DCO Ducommun Incorporated
69.51
+0.48%
 
MOG-B Moog Inc.
197.56
-7.54%
 
ATRO Astronics Corporation
17.12
-0.23%
 
HEI-A HEICO Corporation
189.00
-0.87%
 
LDO.MI Leonardo S.p.a.
29.44
-0.91%