Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

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

Compare
2.5800
0.0000
(0.00%)
At close: April 15 at 9:14:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.58002.58002.58002.58002.5800-
Apr 15, 20252.60002.60002.60002.58002.580030
Apr 14, 20252.57002.57002.57002.57002.5700-
Apr 11, 20252.79102.79102.79102.79102.7910-
Apr 10, 20252.92502.92502.92502.92502.9250-
Apr 9, 20252.92502.92502.92502.92502.9250-
Apr 8, 20252.65852.65852.65852.65852.6585-
Apr 7, 20252.12502.12502.12502.12502.1250-
Apr 4, 20252.67402.67402.67002.96252.96251,250
Apr 3, 20252.80502.80502.80502.80502.8050-
Apr 2, 20252.98452.98452.98452.98452.9845-
Apr 1, 20253.00103.00102.58452.88452.88451,683
Mar 31, 20252.60002.60002.60002.97752.9775510
Mar 28, 20254.00004.00003.00053.50103.50102,000
Mar 27, 20254.00004.00004.00004.00004.0000-
Mar 26, 20254.00004.00004.00004.00004.0000-
Mar 25, 20253.70003.70003.55003.52403.5240451
Mar 24, 20253.67353.67353.67353.67353.6735-
Mar 21, 20253.67403.67403.67403.67403.6740-
Mar 20, 20253.84004.04253.83503.67403.67402,297
Mar 19, 20253.21253.21253.21253.21253.2125-
Mar 18, 20253.19003.19003.19003.02903.029060
Mar 17, 20253.17803.17803.17803.17803.1780-
Mar 14, 20253.10003.20003.10003.20003.20001,456
Mar 13, 20252.96003.09952.95952.95002.9500711
Mar 12, 20252.90002.90002.67802.82002.82003,686
Mar 11, 20254.00004.00002.90002.90002.90001,599
Mar 10, 20253.78353.78353.78353.78353.7835-
Mar 7, 20254.30004.30004.30003.74553.745510
Mar 6, 20253.10003.10003.10004.01854.0185496
Mar 5, 20254.52504.52504.30004.31004.3100903
Mar 4, 20255.05805.56105.05804.33504.33501,103
Mar 3, 20254.82004.82004.82004.82004.8200-
Feb 28, 20253.84003.84003.84004.05004.0500250
Feb 27, 20254.00004.00053.83053.83603.83607,170
Feb 26, 20253.75003.94803.75004.03454.0345533
Feb 25, 20254.60004.60004.29854.29854.298560
Feb 24, 20254.64404.64403.90004.55454.55452,984
Feb 21, 20254.80005.00004.80004.64404.644020
Feb 20, 20254.90004.90004.00104.64904.649080
Feb 19, 20254.50004.60004.50004.80904.8090200
Feb 18, 20254.08004.43254.08004.32954.3295857
Feb 17, 20254.08004.08004.08004.08004.0800-
Feb 14, 20254.29754.29904.05454.08004.0800175
Feb 13, 20254.80004.80004.06004.28654.2865162
Feb 12, 20254.62454.62454.62454.62454.6245-
Feb 11, 20254.13004.13004.04054.24054.24054,135
Feb 10, 20254.12004.18003.91404.46704.46701,590
Feb 7, 20254.85004.85004.85004.64704.647050
Feb 6, 20254.83504.83504.83505.10005.100027
Feb 5, 20255.00005.00005.00005.08905.089024
Feb 4, 20255.75005.76905.75005.15205.152035
Feb 3, 20255.61905.61905.61905.61905.6190-
Jan 31, 20255.30005.30005.30005.06105.0610600
Jan 30, 20254.62054.62054.50005.12105.12101,963
Jan 29, 20254.49054.49054.49054.49054.4905-
Jan 28, 20254.97205.46604.60004.49054.4905677
Jan 27, 20255.11605.12004.72054.97204.9720311
Jan 24, 20255.45605.45605.45605.45605.4560-
Jan 23, 20254.97404.97404.97404.97404.9740-
Jan 22, 20255.46605.46605.46605.46605.4660-
Jan 21, 20254.96605.55004.96605.55005.55002,402
Jan 20, 20255.48505.48505.48505.48505.4850-
Jan 17, 20255.20005.20005.03305.13905.13901,390
Jan 16, 20255.20005.25005.20005.17905.17901,120
Jan 15, 20255.00005.00005.00005.00005.0000550
Jan 14, 20255.50005.50005.50005.41305.413060
Jan 13, 20255.00005.00005.00005.00005.000087
Jan 10, 20256.25006.25006.25006.25006.2500-
Jan 9, 20256.42406.42406.42406.42406.4240-
Jan 8, 20256.54006.54006.54006.54006.5400-
Jan 7, 20256.50006.50006.50006.50006.5000-
Jan 6, 20256.64806.64806.64806.64806.6480-
Jan 3, 20255.81506.64805.81506.64806.6480251
Jan 2, 20255.68305.68305.68305.68305.6830-
Dec 30, 20246.50506.50505.75005.68305.68301,288
Dec 27, 20246.20006.20006.20006.20006.2000-
Dec 23, 20246.70006.70006.20006.20006.2000215
Dec 20, 20246.38706.38706.38706.38706.3870-
Dec 19, 20246.36106.36106.36106.36106.3610-
Dec 18, 20246.00006.30006.00006.36106.36101,058
Dec 17, 20247.10007.10006.00506.50006.50002,020
Dec 16, 20246.79506.79506.79506.79506.7950-
Dec 13, 20246.44006.44006.44006.79506.795078
Dec 12, 20246.30006.80006.30006.44206.44201,050
Dec 11, 20246.24506.30006.00006.01306.0130945
Dec 10, 20246.74706.74706.74706.74706.7470-
Dec 9, 20246.53906.53906.53906.53906.5390-
Dec 6, 20246.20106.40006.20106.60506.6050363
Dec 5, 20246.18506.50006.15606.08106.0810495
Dec 4, 20246.40206.40206.40206.40206.4020-
Dec 3, 20246.40206.40206.40206.40206.4020-
Dec 2, 20246.71006.85306.71006.45606.4560583
Nov 29, 20246.80006.80006.80006.43106.4310279
Nov 28, 20246.75706.75706.75706.43406.4340214
Nov 27, 20247.68207.68207.68207.68207.6820-
Nov 26, 20246.59906.59906.59906.59906.5990-
Nov 25, 20247.74907.74907.74907.74907.7490-
Nov 22, 20247.74907.74907.74907.74907.7490-
Nov 21, 20246.60006.60006.60006.60006.60002,500
Nov 20, 20246.99806.99806.99806.91206.9120210
Nov 19, 20246.35606.40106.35606.69906.6990650
Nov 18, 20247.80007.80007.80007.69707.6970657
Nov 15, 20247.70207.70207.70207.94607.94605
Nov 14, 20247.40107.40107.40107.40107.4010-
Nov 13, 20247.40107.40107.40107.40107.4010-
Nov 12, 20246.66307.12006.66306.62006.62001,939
Nov 11, 20246.00007.40006.00007.40007.40001,865
Nov 8, 20246.31406.31406.31406.31406.3140-
Nov 7, 20246.44906.44906.44906.44906.4490-
Nov 6, 20246.44906.44906.44906.44906.4490-
Nov 5, 20246.34006.34006.34006.39506.3950140
Nov 4, 20246.99806.99806.99806.50906.509010
Nov 1, 20246.32006.32006.32006.97506.9750500
Oct 31, 20246.32206.32206.32206.32206.3220-
Oct 30, 20247.64007.64006.76906.79606.7960718
Oct 29, 20247.23307.23307.23307.23307.2330-
Oct 28, 20246.74606.74606.74606.74606.7460-
Oct 25, 20246.65006.65006.65006.65006.6500-
Oct 24, 20246.64006.64006.64006.33306.3330100
Oct 23, 20245.58205.58205.58205.58205.5820-
Oct 22, 20245.58205.58205.58205.58205.5820-
Oct 21, 20246.77406.77406.77406.77406.774010
Oct 18, 20246.80006.89906.44706.44706.4470285
Oct 17, 20246.18606.19006.18606.19006.1900403
Oct 16, 20246.00006.63905.87106.63906.6390205
Oct 15, 20245.92506.41005.92506.40006.40003,419
Oct 14, 20245.85705.85705.85705.85705.8570-
Oct 11, 20245.63605.63605.63005.62705.627086
Oct 10, 20245.71805.71805.71805.71805.7180-
Oct 9, 20245.50105.50105.50105.50105.5010100
Oct 8, 20245.46005.71905.19005.43705.43707,337
Oct 7, 20246.20006.20006.00005.74505.7450355
Oct 4, 20246.04806.04806.04806.04806.0480-
Oct 3, 20245.41305.41305.41305.41305.4130-
Oct 2, 20245.21805.21805.21805.46905.469025
Oct 1, 20245.20105.20105.20105.61905.619084
Sep 30, 20245.20105.20105.20105.20105.2010101
Sep 27, 20245.17805.17805.17805.17805.1780-
Sep 26, 20245.48105.48105.48105.48105.4810-
Sep 25, 20245.99705.99805.99705.24005.2400266
Sep 24, 20245.94505.94505.94405.73505.7350205
Sep 23, 20245.74505.74505.74505.60105.601014
Sep 20, 20245.47705.47705.47705.47705.4770225
Sep 19, 20246.31506.31506.31505.94705.9470235
Sep 18, 20246.36806.36806.36806.36806.3680-
Sep 17, 20245.89906.26905.89906.13006.1300114
Sep 16, 20245.48705.48705.48705.48705.4870-
Sep 13, 20245.86605.86605.86605.86605.8660-
Sep 12, 20245.89905.89905.89905.94205.942014
Sep 11, 20245.44305.44305.44305.45005.45008
Sep 10, 20245.44305.44305.44305.44305.4430-
Sep 9, 20245.48705.48705.48705.48705.4870-
Sep 6, 20245.30005.30005.30005.30005.300086
Sep 5, 20245.70505.70505.70505.70505.7050-
Sep 3, 20245.30005.30005.30005.30005.3000285
Sep 2, 20246.45006.45006.45006.31706.317035
Aug 30, 20246.32006.32006.32006.32006.3200-
Aug 29, 20246.36006.36006.36006.13306.133050
Aug 28, 20246.57906.57906.57906.57906.5790-
Aug 27, 20246.20106.20106.20006.57906.5790458
Aug 26, 20246.29006.29006.29006.29006.2900-
Aug 23, 20246.29006.29006.29006.29006.2900-
Aug 22, 20246.10006.20006.10006.48206.48203
Aug 21, 20246.40706.40706.40706.40706.4070-
Aug 20, 20246.10006.10005.84206.40706.4070329
Aug 19, 20246.39906.39906.39906.39906.3990-
Aug 16, 20245.63305.63305.63305.63305.6330-
Aug 14, 20245.80205.80205.61005.63305.6330426
Aug 13, 20246.00006.00006.00006.00506.005050
Aug 12, 20246.00306.00306.00306.00306.0030-
Aug 9, 20245.37505.64305.37506.00306.0030119
Aug 8, 20245.94905.94905.94905.94905.9490-
Aug 7, 20245.94905.94905.94905.94905.9490-
Aug 6, 20246.40306.40306.40306.40306.4030-
Aug 5, 20246.33706.33706.33706.33706.3370-
Aug 2, 20246.43706.43706.43706.43706.4370-
Aug 1, 20246.61006.61006.61006.61006.6100-
Jul 31, 20246.95006.95006.50406.77106.7710350
Jul 30, 20247.00007.00007.00006.95206.9520343
Jul 29, 20247.10007.22006.90006.86306.8630212
Jul 26, 20247.32607.32607.32607.32607.3260-
Jul 25, 20247.08507.08507.08507.38207.38201
Jul 24, 20247.05607.05607.05606.79406.7940215
Jul 23, 20246.98606.98606.98606.98606.9860-
Jul 22, 20246.41406.60106.41406.36906.3690630
Jul 19, 20246.52806.52806.52806.52806.5280-
Jul 18, 20246.40606.41006.40607.75207.7520180
Jul 17, 20247.90007.90007.90007.90007.9000-
Jul 16, 20247.79007.80107.79007.40007.40001,372
Jul 15, 20247.90007.90007.90007.57707.5770100
Jul 12, 20246.90007.39906.90007.57407.5740234
Jul 11, 20246.72006.72006.72006.85306.853099
Jul 10, 20246.39706.39806.39707.93007.93003
Jul 9, 20247.21107.21107.21107.21107.2110-
Jul 8, 20248.79408.79408.79408.79408.7940-
Jul 5, 20247.30007.30007.06707.24507.2450646
Jul 4, 20248.42908.42907.30007.72407.724011
Jul 3, 20248.43008.43008.43008.43008.4300-
Jul 2, 20247.35007.51107.26207.06407.0640312
Jul 1, 20248.10008.10008.10008.10008.100063
Jun 28, 20248.03008.12707.94808.16908.1690450
Jun 27, 20248.00008.00008.00008.00008.00006
Jun 26, 20249.20009.20009.20008.64408.6440125
Jun 25, 20248.84908.84908.84908.84908.8490-
Jun 24, 20249.16609.16608.70008.90408.9040302
Jun 21, 20248.60008.72108.30209.25309.25303,575
Jun 20, 20248.39908.39908.39908.39908.3990879
Jun 19, 202411.000011.50009.00009.96009.9600959
Jun 18, 202410.550011.350010.550011.348011.34803,177
Jun 17, 2024 0.05:1 Stock Splits
Jun 17, 202414.000014.000010.302010.302010.3020802
Jun 13, 202416.000016.000013.800013.848013.84803,357
Jun 12, 202415.600016.540015.600016.338016.33801,520
Jun 11, 202416.032016.830014.602015.274015.27401,028
Jun 10, 202417.024017.024015.148016.274016.2740215
Jun 7, 202415.628016.600015.450015.956015.95601,867
Jun 6, 202416.000016.800015.702017.232017.2320285
Jun 5, 202415.546015.546015.546016.962016.96207
Jun 4, 202417.164018.020015.718017.242017.2420513
Jun 3, 202417.548017.548016.256016.368016.368020
May 31, 202416.996017.200016.996017.008017.0080200
May 30, 202417.810017.882016.200016.600016.6000886
May 29, 202421.600021.600017.600017.810017.8100811
May 28, 202417.400020.388016.534019.890019.89001,637
May 27, 202416.904016.904016.904016.282016.28202
May 24, 202417.586018.780015.140016.122016.12201,479
May 23, 202417.840018.200017.024017.796017.7960222
May 22, 202418.398020.124017.310017.994017.99401,574
May 21, 202418.700019.790018.700019.634019.6340314
May 20, 202418.892020.196018.200019.114019.1140349
May 17, 202419.720020.620019.440020.072020.0720486
May 16, 202420.368021.200020.364021.200021.2000486
May 15, 202423.948024.800021.680024.332024.3320325
May 14, 202420.360024.800019.362023.268023.2680618
May 13, 202419.236020.192019.236020.192020.1920161
May 10, 202419.804019.804018.080018.322018.3220183
May 9, 202419.324019.324019.324019.324019.3240-
May 8, 202421.000021.000018.000018.594018.5940109
May 7, 202419.800020.000019.798019.702019.7020579
May 6, 202416.634016.634016.634016.634016.6340-
May 3, 202419.888019.888019.888017.246017.24605
May 2, 202417.140018.880017.140019.430019.4300278
Apr 30, 202416.528016.528016.528016.528016.5280-
Apr 29, 202416.718017.000016.718016.922016.9220900
Apr 26, 202415.900015.900015.900016.232016.2320250
Apr 25, 202416.240016.240016.040015.950015.950055
Apr 24, 202418.060018.060017.000017.044017.044072
Apr 23, 202417.406017.932017.406017.344017.3440187
Apr 22, 202417.260017.260017.260017.410017.41002
Apr 19, 202417.268017.268017.260017.260017.2600694
Apr 18, 202417.510017.510016.728018.140018.1400366
Apr 17, 202419.956019.956019.956019.956019.9560-
Apr 16, 202418.884018.884018.884018.884018.8840-