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

Milan - Delayed Quote EUR

GraniteShares 3x Short Facebook Daily ETP (3SFB.MI)

1.2516
+0.0598
+(5.02%)
At close: April 30 at 2:09:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.17701.17701.17701.25161.25161
Apr 28, 20251.33061.33061.33061.33061.3306-
Apr 25, 20251.33061.33061.33061.33061.3306-
Apr 24, 20251.33061.33061.33061.33061.3306-
Apr 23, 20251.33061.33061.33061.33061.3306-
Apr 22, 20251.33061.33061.33061.33061.3306-
Apr 17, 20251.33061.33061.33061.33061.3306-
Apr 16, 20251.33061.33061.33061.33061.3306-
Apr 15, 20251.33061.33061.33061.33061.3306-
Apr 14, 20251.33061.33061.33061.33061.3306-
Apr 11, 20251.24701.30721.24701.33061.330610,277
Apr 10, 20251.13721.13721.10621.24661.24666,574
Apr 9, 20251.82222.04201.82221.90721.9072136
Apr 8, 20251.63881.72281.63881.77041.77042,601
Apr 7, 20252.21402.21402.21402.03252.032549,682
Apr 4, 20251.77101.98241.77101.93401.934042,830
Apr 3, 20251.50401.65941.50401.63741.6374600
Apr 2, 20251.39961.39961.39961.39961.3996-
Apr 1, 20251.41601.41601.41601.39961.39962,667
Mar 31, 20251.48881.51001.48881.52901.52901,232
Mar 28, 20251.28621.40001.28621.39601.39608,740
Mar 27, 20251.25561.26681.25561.24461.244695,046
Mar 26, 20251.13561.13561.13561.13561.1356-
Mar 25, 20251.12481.12481.12481.13561.13564,885
Mar 24, 20251.43081.43081.43081.43081.4308-
Mar 21, 20251.43081.43081.43081.43081.4308-
Mar 20, 20251.43081.43081.43081.43081.4308-
Mar 19, 20251.43221.43221.43221.43081.4308150
Mar 18, 20251.44281.45121.42361.42761.42761,500
Mar 17, 20251.27321.27321.27321.27321.2732-
Mar 14, 20251.28101.28101.28101.27321.27329,336
Mar 13, 20251.35481.35481.35481.35601.3560129
Mar 12, 20251.23341.26501.19261.19321.193217,900
Mar 11, 20251.32761.32761.32761.28981.2898769
Mar 10, 20251.29981.35481.29761.37061.3706879
Mar 7, 20251.30801.30801.30801.30801.30801,100
Mar 6, 20251.09181.09361.06541.09621.096277,594
Mar 5, 20251.24381.24381.24381.24381.2438-
Mar 4, 20251.09921.22181.09921.24381.24381,090
Mar 3, 20251.01221.01221.01221.03161.0316399
Feb 28, 20251.02481.02481.02481.02481.0248-
Feb 27, 20251.05001.05001.03521.02481.0248611
Feb 26, 20251.15001.15001.15001.15001.1500-
Feb 25, 20251.05461.05461.04301.15001.150011,399
Feb 24, 20251.03001.03001.03001.03601.03603,500
Feb 21, 20250.91880.91880.91880.91880.9188-
Feb 20, 20250.91200.91200.91200.91880.91881,100
Feb 19, 20250.88510.91700.88510.90720.907271,095
Feb 18, 20250.78960.79000.78960.84270.842713,450
Feb 17, 20250.78780.78780.78780.77440.774430
Feb 14, 20250.81920.82460.78170.78130.78135,138
Feb 13, 20250.83170.84390.81980.83180.83181,025
Feb 12, 20250.85030.85030.84500.85670.85672,230
Feb 11, 20250.86000.86820.86000.86210.86217,348
Feb 10, 20250.87140.87140.87140.87140.8714-
Feb 7, 20250.87800.87800.86680.87140.8714116,747
Feb 6, 20250.91000.91000.86050.85750.85758,400
Feb 5, 20250.91950.91950.91950.91850.918525
Feb 4, 20250.94750.94750.90300.90590.905955,518
Feb 3, 20250.98120.98120.98120.94030.94032,256
Jan 31, 20250.96560.96560.96550.91880.91882,561
Jan 30, 20250.95000.96460.86840.96650.96651,826
Jan 29, 20251.01141.05501.00781.04501.045015,139
Jan 28, 20251.08241.10301.05841.03621.03624,222
Jan 27, 20251.27081.27081.27081.10201.102020
Jan 24, 20251.17901.19281.17901.17541.17542,000
Jan 23, 20251.29161.29161.29161.28261.2826819
Jan 22, 20251.38741.38741.38741.38741.3874-
Jan 21, 20251.37981.37981.37981.38741.387421
Jan 20, 20251.37321.37321.37321.37321.3732871
Jan 17, 20251.39121.39121.39121.39121.3912-
Jan 16, 20251.41061.42121.37041.39121.39126,920
Jan 15, 20251.41541.41541.38861.37021.370231,954
Jan 14, 20251.48001.53401.48001.54601.54608,100
Jan 13, 20251.45401.49141.45401.48801.48801,505
Jan 10, 20251.46381.46381.46381.40721.4072600
Jan 9, 20251.43401.43401.43401.43401.4340-
Jan 8, 20251.38961.42921.38441.43401.43401,741
Jan 7, 20251.28781.35861.27201.35321.3532978
Jan 6, 20251.53681.53681.53681.53681.5368-
Jan 3, 20251.50501.52381.46801.53681.53681,410
Jan 2, 20251.61661.61661.61661.54361.543615
Dec 30, 20241.54421.54421.54421.54421.5442-
Dec 27, 20241.52281.52321.52281.54421.544230,000
Dec 23, 20241.52521.52521.52521.52521.5252-
Dec 20, 20241.58161.62461.55381.52521.52521,760
Dec 19, 20241.50001.50001.50001.46421.4642150
Dec 18, 20241.38321.38321.38321.38321.3832-
Dec 17, 20241.38321.38321.38321.38321.3832-
Dec 16, 20241.38321.38321.38321.38321.3832-
Dec 13, 20241.34001.34001.34001.38321.38321,000
Dec 12, 20241.27661.31001.27661.29001.2900161
Dec 11, 20241.30901.30901.30901.28741.28741,000
Dec 10, 20241.43061.43061.43061.43061.4306-
Dec 9, 20241.43001.44101.43001.43061.43062,550
Dec 6, 20241.36801.36801.36781.33701.33702,000
Dec 5, 20241.46301.46301.46301.46301.4630-
Dec 4, 20241.41401.47661.41001.46301.46304,550
Dec 3, 20241.56801.58001.56801.47841.47841,005
Dec 2, 20241.72601.72601.72601.72601.7260-
Nov 29, 20241.77801.77801.77801.72601.7260500
Nov 28, 20241.76021.76021.76021.79281.7928254
Nov 27, 20241.91221.91221.91221.91221.9122-
Nov 26, 20241.91221.91221.91221.91221.9122-
Nov 25, 20241.91221.91221.91221.91221.9122-
Nov 22, 20241.91221.91221.91221.91221.9122-
Nov 21, 20241.91221.91221.91221.91221.9122-
Nov 20, 20241.87401.87401.87401.91221.912254,048
Nov 19, 20241.99361.99361.99361.94521.94523,000
Nov 18, 20241.96561.96561.96561.90941.90944,466
Nov 15, 20241.78221.79841.77721.86621.86623,440
Nov 14, 20241.68521.68521.68521.68521.6852-
Nov 13, 20241.68521.68521.68521.68521.6852-
Nov 12, 20241.69581.69581.67501.68521.6852608
Nov 11, 20241.61541.71601.61541.69541.69541,746
Nov 8, 20241.63181.63181.63181.63181.6318206
Nov 7, 20241.80001.80001.60001.60381.60381,097
Nov 6, 20241.92801.92801.85001.82081.82082,100
Nov 5, 20241.81361.81361.81361.77701.77705,094
Nov 4, 20241.79361.79361.79361.79361.7936-
Nov 1, 20241.79361.79361.79361.79361.7936-
Oct 31, 20241.79221.79241.65801.79361.79365,574
Oct 30, 20241.51181.54521.51181.54401.54401,980
Oct 29, 20241.73381.73381.73381.73381.7338-
Oct 28, 20241.73381.73381.73381.73381.7338-
Oct 25, 20241.70321.70321.70321.73381.7338142
Oct 24, 20241.78241.78241.78241.78241.7824-
Oct 23, 20241.70461.71701.70461.78241.7824752
Oct 22, 20241.71021.71021.71021.71021.7102-
Oct 21, 20241.71021.71021.71021.71021.7102-
Oct 18, 20241.71821.71821.71821.71021.71021,991
Oct 17, 20241.72461.72461.72461.72841.7284761
Oct 16, 20241.61821.61821.61821.61821.6182-
Oct 15, 20241.61821.61821.61821.61821.6182-
Oct 14, 20241.61821.61821.61821.61821.6182-
Oct 11, 20241.61821.61821.61821.61821.6182-
Oct 10, 20241.61821.61821.61821.61821.6182-
Oct 9, 20241.61821.61821.61821.61821.6182-
Oct 8, 20241.60341.61261.60341.61821.618241,000
Oct 7, 20241.60161.60281.57001.57581.575865,018
Oct 4, 20241.67361.67361.66261.67861.678635,070
Oct 3, 20241.74761.74761.74761.74761.7476-
Oct 2, 20241.74761.74761.74761.74761.7476-
Oct 1, 20241.74761.74761.74761.74761.7476-
Sep 30, 20241.80621.80621.80601.74761.74764,599
Sep 27, 20241.80341.80341.80341.80341.8034-
Sep 26, 20241.67181.67181.67181.80341.80342,170
Sep 25, 20241.87781.87781.87781.87781.8778-
Sep 24, 20241.87781.87781.87781.87781.8778-
Sep 23, 20241.87781.87781.87781.87781.8778-
Sep 20, 20241.89161.89721.89161.87781.87781,129
Sep 19, 20241.96882.02851.88501.86461.864635,819
Sep 18, 20242.12602.12602.12602.13702.13704,914
Sep 17, 20242.62552.62552.62552.62552.6255-
Sep 16, 20242.62552.62552.62552.62552.6255-
Sep 13, 20242.62552.62552.62552.62552.6255-
Sep 12, 20242.62552.62552.62552.62552.6255-
Sep 11, 20242.62552.62552.62552.62552.6255-
Sep 10, 20242.62552.62552.62552.62552.6255-
Sep 9, 20242.56002.56002.56002.62552.62551,000
Sep 6, 20242.52852.52852.52852.56602.566028,900
Sep 5, 20242.42402.42402.42102.45702.457032,317
Sep 4, 20242.47702.47702.47702.47702.4770-
Sep 3, 20242.37802.37802.37802.47702.47701,447
Sep 2, 20242.31902.31902.31902.31902.3190-
Aug 30, 20242.31902.31902.31902.31902.3190-
Aug 29, 20242.42052.42052.42052.31902.319019
Aug 28, 20242.19052.19052.19052.19052.1905-
Aug 27, 20242.19052.19052.19052.19052.1905-
Aug 26, 20242.19052.19052.19052.19052.1905-
Aug 23, 20242.19402.19402.19402.19052.190520
Aug 22, 20242.20202.20202.20202.20202.2020-
Aug 21, 20242.17552.17552.17552.20202.20201,447
Aug 20, 20242.31302.31302.31302.31302.3130-
Aug 19, 20242.31302.31302.31302.31302.3130-
Aug 16, 20242.20452.20452.20102.31302.3130585
Aug 14, 20242.51502.51502.51502.51502.5150-
Aug 13, 20242.51502.51502.51502.51502.5150-
Aug 12, 20242.51502.51502.51502.51502.5150-
Aug 9, 20242.68952.69352.68952.51502.5150109
Aug 8, 20242.94652.94652.94652.73952.73951,400
Aug 7, 20242.86402.86402.86402.86402.8640-
Aug 6, 20242.98953.10002.98952.86402.8640182
Aug 5, 20244.02754.02753.32803.13103.13109,650
Aug 2, 20242.96103.06452.92003.01953.01952,345
Aug 1, 20242.62602.73252.38202.76452.764559,617
Jul 31, 20243.60453.60453.34653.34653.3465568
Jul 30, 20243.53253.53253.53253.56253.5625275
Jul 29, 20243.76703.76703.76703.76703.7670-
Jul 26, 20243.76703.76703.76703.76703.7670-
Jul 25, 20243.56003.94553.56003.76703.76701,175
Jul 24, 20243.40453.40453.40453.50053.5005600
Jul 23, 20243.29953.29953.29953.29953.2995-
Jul 22, 20243.29953.29953.29953.29953.2995-
Jul 19, 20243.25303.25303.21753.29953.2995990
Jul 18, 20243.53203.53203.53203.53203.5320-
Jul 17, 20243.48703.53003.48703.53203.5320900
Jul 16, 20242.92702.92702.92702.92702.9270-
Jul 15, 20242.99752.99752.99752.92702.927013
Jul 12, 20242.51002.51002.51002.51002.5100-
Jul 11, 20242.51002.51002.51002.51002.5100-
Jul 10, 20242.51002.51002.51002.51002.5100-
Jul 9, 20242.51002.51002.51002.51002.5100-
Jul 8, 20242.37502.38502.37502.51002.51005,050
Jul 5, 20242.71602.71602.71502.53102.53108,000
Jul 4, 20242.94602.94602.94602.94602.9460-
Jul 3, 20242.98152.98152.98152.94602.946014
Jul 2, 20242.85502.85502.85502.85502.8550-
Jul 1, 20242.85502.85502.85502.85502.8550-
Jun 28, 20242.85502.85502.85502.85502.8550-
Jun 27, 20242.94852.94852.90002.85502.855019,003
Jun 26, 20243.15853.15853.15853.15853.1585-
Jun 25, 20243.15853.15853.15853.15853.1585-
Jun 24, 20243.15853.15853.15853.15853.1585-
Jun 21, 20243.15853.15853.15853.15853.1585-
Jun 20, 20243.15853.15853.15853.15853.1585-
Jun 19, 20243.15853.15853.15853.15853.1585-
Jun 18, 20243.11703.11703.11703.15853.15851
Jun 17, 20242.98452.98452.98452.98452.9845-
Jun 14, 20242.98452.98452.98452.98452.9845-
Jun 13, 20242.98452.98452.98452.98452.9845-
Jun 12, 20243.03953.03953.00002.98452.9845450
Jun 11, 20243.09403.09403.09403.12003.1200600
Jun 10, 20243.22753.22753.22753.22753.2275-
Jun 7, 20243.19003.19003.19003.22753.2275500
Jun 6, 20243.62753.62753.62753.62753.6275-
Jun 5, 20243.62753.62753.62753.62753.6275-
Jun 4, 20243.62753.62753.62753.62753.6275-
Jun 3, 20243.62753.62753.62753.62753.6275-
May 31, 20243.62753.62753.62753.62753.6275-
May 30, 20243.62753.62753.62753.62753.6275-
May 29, 20243.62753.62753.62753.62753.6275-
May 28, 20243.62753.62753.62753.62753.6275-
May 27, 20243.62753.62753.62753.62753.6275-
May 24, 20243.90703.90703.90703.62753.6275307
May 23, 20243.68553.68553.68553.68553.6855-
May 22, 20243.68553.68553.68553.68553.6855-
May 21, 20243.68553.68553.68553.68553.6855-
May 20, 20243.68553.68553.68553.68553.6855-
May 17, 20243.68553.68553.68553.68553.6855-
May 16, 20243.71453.71453.71453.68553.685513,003
May 15, 20243.79103.79103.79103.71603.7160243
May 14, 20243.94403.94403.94403.94403.9440-
May 13, 20243.71953.71953.71953.94403.9440416
May 10, 20243.73153.73153.73153.73153.7315-
May 9, 20243.88003.88003.81953.73153.7315501
May 8, 20244.40104.40104.40104.40104.4010-
May 7, 20244.40104.40104.40104.40104.4010-
May 6, 20244.40104.40104.40104.40104.4010-
May 3, 20244.44704.44704.44704.40104.4010400
May 2, 20245.01205.01205.01205.01205.0120-
Apr 30, 20245.01205.01205.01205.01205.0120-

Related Tickers