Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

The Italian Sea Group S.p.A. (6QN.F)

Compare
8.26
+0.29
+(3.64%)
As of 9:41:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20258.268.268.268.268.2682
Feb 21, 20257.977.977.977.977.97-
Feb 20, 20257.977.977.977.977.97-
Feb 19, 20258.008.467.977.977.973,350
Feb 18, 20258.598.598.008.408.40395
Feb 17, 20258.418.608.408.608.60910
Feb 14, 20258.138.138.138.138.13-
Feb 13, 20258.138.138.138.138.13310
Feb 12, 20258.368.368.328.328.323
Feb 11, 20258.288.288.288.288.2820
Feb 10, 20258.308.378.128.208.201,404
Feb 7, 20258.168.288.168.288.28142
Feb 6, 20258.348.378.348.378.3750
Feb 5, 20258.318.318.318.318.3125
Feb 4, 20258.108.408.108.408.4093
Feb 3, 20258.228.228.228.228.2220
Jan 31, 20258.238.247.937.977.97201
Jan 30, 20257.618.067.617.677.67230
Jan 29, 20258.128.127.538.018.01100
Jan 28, 20258.108.107.548.098.09425
Jan 27, 20257.547.997.507.507.50306
Jan 24, 20258.008.087.598.068.06840
Jan 23, 20257.547.547.547.547.54-
Jan 22, 20258.138.137.577.577.57140
Jan 21, 20257.517.517.517.517.51-
Jan 20, 20257.578.047.518.048.04160
Jan 17, 20257.957.957.297.947.9419
Jan 16, 20257.337.337.337.337.33-
Jan 15, 20257.127.547.127.547.5420
Jan 14, 20257.667.667.477.477.472,131
Jan 13, 20257.937.937.557.557.5558
Jan 10, 20257.827.827.827.827.82-
Jan 9, 20257.827.827.827.827.8217
Jan 8, 20258.138.138.138.138.13-
Jan 7, 20258.138.138.138.138.13100
Jan 6, 20258.118.117.617.677.6751
Jan 3, 20257.447.547.447.547.54-
Jan 2, 20257.117.567.117.567.56101
Dec 30, 20247.457.767.167.667.66451
Dec 27, 20247.177.577.177.257.25670
Dec 23, 20247.557.557.047.387.383,406
Dec 20, 20247.307.436.947.007.001,223
Dec 19, 20247.487.487.487.487.48-
Dec 18, 20247.487.487.487.487.48-
Dec 17, 20247.367.757.367.467.461,570
Dec 16, 20247.317.387.317.387.38-
Dec 13, 20247.467.597.467.597.59-
Dec 12, 20247.437.607.437.577.57-
Dec 11, 20247.447.577.437.577.57-
Dec 10, 20247.367.407.367.407.40-
Dec 9, 20247.347.867.347.427.428
Dec 6, 20247.487.487.487.487.48-
Dec 5, 20247.487.487.487.487.48-
Dec 4, 20247.487.487.487.487.48-
Dec 3, 20247.367.487.367.487.4855
Dec 2, 20247.717.717.717.717.714
Nov 29, 20247.297.297.287.287.28-
Nov 28, 20247.277.277.277.277.27-
Nov 27, 20247.657.657.657.657.6510
Nov 26, 20247.257.257.257.257.25-
Nov 25, 20247.217.257.167.257.25-
Nov 22, 20247.687.687.687.687.68-
Nov 21, 20247.687.687.687.687.68-
Nov 20, 20247.207.687.207.687.6870
Nov 19, 20247.357.357.357.357.35-
Nov 18, 20247.317.317.317.317.31-
Nov 15, 20247.197.317.197.317.31-
Nov 14, 20247.177.297.177.297.29-
Nov 13, 20247.557.707.077.337.3397
Nov 12, 20247.847.847.537.537.5310
Nov 11, 20247.958.207.908.208.2055
Nov 8, 20248.158.467.868.468.46119
Nov 7, 20248.108.108.108.108.1018
Nov 6, 20248.198.198.198.198.19-
Nov 5, 20248.198.198.198.198.19-
Nov 4, 20248.198.198.198.198.1912
Nov 1, 20247.868.197.868.198.195
Oct 31, 20248.008.458.008.458.4529
Oct 30, 20247.898.167.898.168.163
Oct 29, 20248.048.408.048.098.091
Oct 28, 20248.548.548.008.028.0224
Oct 25, 20247.927.987.927.967.96-
Oct 24, 20247.917.987.917.987.98-
Oct 23, 20247.917.967.917.967.96-
Oct 22, 20247.927.967.897.937.9320
Oct 21, 20248.068.067.987.987.98-
Oct 18, 20247.958.017.958.018.01-
Oct 17, 20247.967.977.967.977.97-
Oct 16, 20248.358.358.028.028.023
Oct 15, 20248.128.128.128.128.12-
Oct 14, 20248.098.498.098.128.1212
Oct 11, 20247.808.397.808.048.04100
Oct 10, 20247.848.007.847.997.99-
Oct 9, 20247.958.497.958.128.1260
Oct 8, 20247.878.137.878.138.13-
Oct 7, 20247.898.447.898.118.112
Oct 4, 20248.028.368.028.098.094
Oct 3, 20248.008.258.008.138.13-
Oct 2, 20248.088.298.088.238.23-
Oct 1, 20248.118.448.118.448.44-
Sep 30, 20248.228.528.228.418.41-
Sep 27, 20248.278.598.278.578.57-
Sep 26, 20248.108.428.108.398.39-
Sep 25, 20248.008.718.008.328.32300
Sep 24, 20248.058.358.058.308.30-
Sep 23, 20248.028.298.028.298.29-
Sep 20, 20248.098.578.098.198.19872
Sep 19, 20247.908.297.908.298.29-
Sep 18, 20247.918.537.918.218.21210
Sep 17, 20247.298.567.298.158.15264
Sep 16, 20248.088.088.088.088.08-
Sep 13, 20248.068.108.048.048.04-
Sep 12, 20248.058.058.058.058.05-
Sep 11, 20248.098.097.997.997.99-
Sep 10, 20247.637.947.637.947.94-
Sep 9, 20247.528.027.527.847.84190
Sep 6, 20247.397.927.397.927.92-
Sep 5, 20248.278.307.687.687.681,000
Sep 4, 20248.378.558.378.558.55-
Sep 3, 20248.659.098.659.039.034
Sep 2, 20248.768.988.768.928.92-
Aug 30, 20248.799.468.799.469.465
Aug 29, 20248.609.318.609.029.02375
Aug 28, 20248.478.858.478.858.85-
Aug 27, 20248.628.828.628.808.80-
Aug 26, 20249.539.538.458.878.87465
Aug 23, 20248.259.338.259.339.33922
Aug 22, 20248.228.568.228.568.56-
Aug 21, 20248.338.838.338.838.8311
Aug 20, 20248.418.668.418.648.64-
Aug 19, 20248.438.828.438.828.82-
Aug 16, 20248.368.768.368.648.64-
Aug 15, 20248.368.368.368.368.36-
Aug 14, 20248.278.698.278.698.69-
Aug 13, 20248.328.558.328.398.39-
Aug 12, 20248.128.548.128.548.54-
Aug 9, 20248.258.508.258.408.40-
Aug 8, 20248.198.758.198.758.7519
Aug 7, 20248.138.498.138.498.49-
Aug 6, 20248.218.558.218.338.33-
Aug 5, 20248.358.408.248.248.24-
Aug 2, 20248.498.658.498.658.65-
Aug 1, 20248.659.038.659.039.03-
Jul 31, 20248.609.038.118.958.9512
Jul 30, 20248.348.888.348.888.88-
Jul 29, 20248.568.768.568.628.62-
Jul 26, 20248.358.748.358.748.74-
Jul 25, 20248.498.628.498.498.49-
Jul 24, 20248.598.868.598.778.77-
Jul 23, 20248.659.008.659.009.00200
Jul 22, 20248.468.938.468.938.9352
Jul 19, 20248.648.648.558.558.5565
Jul 18, 20248.698.698.558.668.66-
Jul 17, 20248.758.758.578.608.60-
Jul 16, 20248.808.808.718.788.78-
Jul 15, 20248.768.798.718.768.76-
Jul 12, 20248.619.108.569.109.10500
Jul 11, 20248.578.608.578.598.59-
Jul 10, 20248.568.588.488.578.57-
Jul 9, 20248.708.708.568.568.56-
Jul 8, 20248.699.668.688.688.681
Jul 5, 20248.788.788.658.658.65-
Jul 4, 20248.738.778.738.758.75-
Jul 3, 20248.818.848.768.818.81-
Jul 2, 20248.798.798.728.748.74-
Jul 1, 20248.728.888.728.888.88-
Jun 28, 20248.738.808.708.808.80-
Jun 27, 20248.968.968.838.838.83-
Jun 26, 20248.988.988.828.828.82-
Jun 25, 20248.958.958.848.878.87-
Jun 24, 20249.839.838.899.089.0857
Jun 21, 20248.958.958.838.838.83-
Jun 20, 20249.079.079.019.019.01-
Jun 19, 20249.089.089.089.089.08-
Jun 18, 20249.029.058.909.059.05-
Jun 17, 20249.079.079.079.079.07-
Jun 14, 20249.089.089.089.089.08-
Jun 13, 20249.089.089.089.089.08-
Jun 12, 20249.089.089.089.089.08-
Jun 11, 20249.089.089.089.089.08-
Jun 10, 20249.089.089.089.089.08-
Jun 7, 202410.0810.0810.0810.0810.08-
Jun 6, 20249.1110.089.1110.0810.081
Jun 5, 20248.979.038.979.039.03-
Jun 4, 20249.039.038.968.968.96-
Jun 3, 20249.039.039.019.039.03-
May 31, 20248.979.068.899.069.06-
May 30, 20249.039.099.039.089.08-
May 29, 20249.109.109.109.109.10220
May 28, 20249.6010.409.3010.4010.40220
May 27, 202410.0010.009.369.479.47150
May 24, 20249.2310.389.2310.3810.38200
May 23, 20249.2510.269.229.279.2715
May 22, 20248.999.088.999.079.07-
May 21, 20249.079.078.989.039.03-
May 20, 2024 0.37 Dividend
May 20, 20249.229.228.949.119.11-
May 17, 202410.1410.149.179.228.85170
May 16, 20249.3010.149.269.268.8931
May 15, 202410.0010.0010.0010.009.60-
May 14, 202410.2010.209.519.519.1322
May 13, 20249.049.079.049.078.71-
May 10, 20249.069.079.039.038.67-
May 9, 20249.009.008.948.998.63-
May 8, 20249.109.128.908.908.54-
May 7, 20249.069.079.039.038.67-
May 6, 20248.999.048.998.998.63-
May 3, 20249.069.089.059.058.69-
May 2, 20249.129.129.099.098.73-
Apr 30, 20249.219.219.079.078.71-
Apr 29, 20249.309.648.949.048.68184
Apr 26, 20248.878.958.878.958.59-
Apr 25, 20248.998.998.888.938.57-
Apr 24, 20248.878.968.878.968.60-
Apr 23, 20248.669.698.668.738.38100
Apr 22, 20248.658.758.658.698.34-
Apr 19, 20248.788.788.638.638.28-
Apr 18, 20248.738.768.678.718.3650
Apr 17, 20248.838.848.838.838.48-
Apr 16, 20248.979.748.758.758.4040
Apr 15, 20249.089.089.069.068.70-
Apr 12, 20249.0710.029.0510.029.622
Apr 11, 20249.149.159.149.148.77-
Apr 10, 20249.0910.149.0910.149.7310
Apr 9, 20249.229.229.229.228.85-
Apr 8, 202410.1410.149.229.228.85100
Apr 5, 202410.8410.8410.8410.8410.40-
Apr 4, 202410.8410.8410.8410.8410.40-
Apr 3, 202410.8410.8410.8410.8410.40-
Apr 2, 202410.8410.8410.8410.8410.40-
Mar 28, 202410.8410.8410.8410.8410.40-
Mar 27, 202410.8410.8410.8410.8410.40-
Mar 26, 202411.0211.3410.8010.8410.401,560
Mar 25, 202410.9011.1410.9010.9010.46185
Mar 22, 202410.3610.3810.3010.389.96-
Mar 21, 202410.4210.4210.2010.289.87-
Mar 20, 202410.3210.3210.1610.189.77-
Mar 19, 202410.3210.3210.1610.169.75-
Mar 18, 202410.4410.4410.2010.209.79-
Mar 15, 202410.5210.5210.3610.5010.08-
Mar 14, 202410.5810.5810.4210.4810.06-
Mar 13, 202410.4210.4410.4010.409.98-
Mar 12, 202410.3810.3810.1810.289.87-
Mar 11, 202410.1410.169.9010.169.75-
Mar 8, 202410.5010.9010.4410.4410.0250
Mar 7, 202410.0610.4010.0610.409.98-
Mar 6, 20249.929.929.709.929.52-
Mar 5, 20249.909.909.729.839.44-
Mar 4, 20249.989.989.859.989.58150
Mar 1, 202410.0610.069.889.909.502
Feb 29, 20249.889.969.869.969.56-
Feb 28, 202410.0410.049.849.849.45-
Feb 27, 202410.0010.009.869.869.46-
Feb 26, 202410.0610.069.889.889.48-