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

Frankfurt - Delayed Quote EUR

I Grandi Viaggi S.p.A. (95H.F)

Compare
1.3450
0.0000
(0.00%)
As of April 8 at 11:53:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.35001.37001.34501.34501.34501,009
Apr 7, 20251.27001.30001.27001.30001.3000-
Apr 4, 20251.38001.38001.38001.38001.3800-
Apr 3, 20251.47001.47001.47001.47001.4700-
Apr 2, 20251.44001.45001.44001.45001.4500-
Apr 1, 20251.44501.50001.44501.50001.50001,009
Mar 31, 20251.39001.41501.39001.41001.4100-
Mar 28, 20251.33001.33001.33001.33001.3300-
Mar 27, 20251.33501.33501.32001.32001.3200-
Mar 26, 20251.30501.30501.30501.30501.3050-
Mar 25, 20251.25501.37501.25501.37501.3750728
Mar 24, 20251.25001.34501.25001.34501.345030
Mar 21, 20251.26501.26501.26501.26501.2650-
Mar 20, 20251.24001.25001.24001.25001.2500-
Mar 19, 20251.26501.26501.24001.24001.2400-
Mar 18, 20251.33001.33001.33001.33001.3300-
Mar 17, 20251.21001.24001.21001.24001.2400-
Mar 14, 20251.22001.22001.22001.22001.2200-
Mar 13, 20251.21001.21001.21001.21001.2100-
Mar 12, 20251.18501.18501.18501.18501.1850-
Mar 11, 20251.19501.20501.19501.20501.2050-
Mar 10, 20251.24001.32001.24001.32001.32001
Mar 7, 20251.24001.24001.24001.24001.2400-
Mar 6, 20251.19001.19001.19001.19001.1900-
Mar 5, 20251.18001.18001.18001.18001.1800-
Mar 4, 20251.20501.22001.20501.22001.2200-
Mar 3, 20251.24001.30001.23501.30001.30008
Feb 28, 20251.25501.25501.25501.25501.2550-
Feb 27, 20251.27501.27501.27501.27501.2750-
Feb 26, 20251.23001.23001.23001.23001.2300-
Feb 25, 20251.18501.18501.18501.18501.1850-
Feb 24, 20251.19001.19001.19001.19001.1900-
Feb 21, 20251.18501.18501.18501.18501.1850-
Feb 20, 20251.16501.16501.16501.16501.1650-
Feb 19, 20251.14501.14501.14501.14501.1450-
Feb 18, 20251.18001.18001.18001.18001.1800-
Feb 17, 20251.18001.26001.18001.26001.26009
Feb 14, 20251.21001.21001.21001.21001.2100-
Feb 13, 20251.19001.19001.19001.19001.1900-
Feb 12, 20251.15001.15001.15001.15001.1500-
Feb 11, 20251.20501.20501.20501.20501.2050-
Feb 10, 20251.16001.18001.16001.18001.1800-
Feb 7, 20251.14001.14001.14001.14001.1400-
Feb 6, 20251.09501.09501.09501.09501.0950-
Feb 5, 20251.08001.10001.08001.10001.1000-
Feb 4, 20251.08501.18501.08501.18501.1850200
Feb 3, 20251.07501.07501.07501.07501.0750-
Jan 31, 20251.08501.08501.08501.08501.0850-
Jan 30, 20251.05501.05501.05501.05501.0550-
Jan 29, 20251.06001.06001.06001.06001.0600-
Jan 28, 20251.03501.03501.03501.03501.0350-
Jan 27, 20251.02001.02001.02001.02001.0200-
Jan 24, 20251.01001.01001.01001.01001.0100-
Jan 23, 20251.02501.02501.02501.02501.0250-
Jan 22, 20251.02001.02001.02001.02001.0200-
Jan 21, 20251.01001.01001.00001.00001.0000-
Jan 20, 20251.09001.09001.09001.09001.0900-
Jan 17, 20251.08001.08001.08001.08001.0800-
Jan 16, 20251.01501.01501.01501.01501.0150-
Jan 15, 20251.03501.03501.03501.03501.0350-
Jan 14, 20251.00501.02501.00501.02501.0250-
Jan 13, 20251.00001.00001.00001.00001.0000-
Jan 10, 20250.98400.99000.98400.99000.9900-
Jan 9, 20251.00001.00001.00001.00001.0000-
Jan 8, 20251.01001.01001.01001.01001.0100-
Jan 7, 20251.02001.04001.02001.04001.0400-
Jan 6, 20251.00001.00001.00001.00001.0000-
Jan 3, 20251.04501.04501.04501.04501.0450-
Jan 2, 20251.06501.06501.06501.06501.0650-
Dec 30, 20241.08001.08001.08001.08001.0800-
Dec 27, 20241.07001.07001.07001.07001.0700-
Dec 23, 20241.05501.05501.05501.05501.0550-
Dec 20, 20241.05001.05001.05001.05001.0500-
Dec 19, 20241.10501.10501.10501.10501.1050-
Dec 18, 20241.10001.10001.10001.10001.1000-
Dec 17, 20241.12501.12501.12501.12501.1250-
Dec 16, 20241.18501.18501.18501.18501.1850-
Dec 13, 20241.19001.19001.18001.18001.1800-
Dec 12, 20241.17501.18001.17501.18001.1800-
Dec 11, 20241.15501.16001.15501.16001.1600-
Dec 10, 20241.17501.17501.17501.17501.1750-
Dec 9, 20241.13001.17501.13001.17501.1750-
Dec 6, 20241.13001.13001.13001.13001.1300-
Dec 5, 20241.11001.11001.11001.11001.1100-
Dec 4, 20241.12001.12001.12001.12001.1200-
Dec 3, 20241.11501.11501.11501.11501.1150-
Dec 2, 20241.07501.07501.07501.07501.0750-
Nov 29, 20241.08501.08501.08001.08001.0800-
Nov 28, 20241.08001.08001.08001.08001.0800-
Nov 27, 20241.00501.03001.00501.03001.0300-
Nov 26, 20241.03501.03501.02501.02501.0250-
Nov 25, 20241.01001.01001.01001.01001.0100-
Nov 22, 20241.03501.03501.03501.03501.0350-
Nov 21, 20241.02501.02501.02501.02501.0250-
Nov 20, 20241.01501.01501.01501.01501.0150-
Nov 19, 20241.08001.08001.08001.08001.0800-
Nov 18, 20240.98400.98400.98400.98400.9840-
Nov 15, 20240.99000.99000.99000.99000.9900-
Nov 14, 20240.98000.98000.98000.98000.9800-
Nov 13, 20240.97000.97000.97000.97000.9700-
Nov 12, 20240.95000.95000.95000.95000.9500-
Nov 11, 20240.98400.98400.98400.98400.9840-
Nov 8, 20241.00501.00501.00501.00501.0050-
Nov 7, 20241.01501.01501.01501.01501.0150-
Nov 6, 20240.99401.02000.99401.02001.0200-
Nov 5, 20241.06001.06001.06001.06001.0600-
Nov 4, 20241.02001.02001.02001.02001.0200-
Nov 1, 20241.04001.05001.04001.04001.0400-
Oct 31, 20241.07501.07501.03501.03501.0350-
Oct 30, 20241.13001.13001.13001.13001.1300-
Oct 29, 20241.14001.14001.13001.13001.1300-
Oct 28, 20241.20001.20001.20001.20001.2000-
Oct 25, 20241.17001.17001.17001.17001.1700-
Oct 24, 20241.13001.13001.13001.13001.1300-
Oct 23, 20241.05001.05001.05001.05001.0500-
Oct 22, 20241.07001.08001.07001.08001.0800-
Oct 21, 20241.06501.06501.06501.06501.0650-
Oct 18, 20241.05001.05001.05001.05001.0500-
Oct 17, 20241.07001.07001.07001.07001.0700-
Oct 16, 20241.05001.05001.05001.05001.0500-
Oct 15, 20241.05001.05001.05001.05001.0500-
Oct 14, 20241.04001.04001.04001.04001.0400-
Oct 11, 20241.07501.07501.07501.07501.0750-
Oct 10, 20240.99000.99000.99000.99000.9900-
Oct 9, 20241.00001.00001.00001.00001.0000-
Oct 8, 20240.96400.96800.96400.96800.9680-
Oct 7, 20240.94600.94600.94600.94600.9460-
Oct 4, 20240.97000.97000.97000.97000.9700-
Oct 3, 20240.98400.98400.98400.98400.9840-
Oct 2, 20240.95200.95200.95200.95200.9520-
Oct 1, 20240.95200.95200.95200.95200.9520-
Sep 30, 20240.95400.95400.95400.95400.9540-
Sep 27, 20240.96600.96600.96600.96600.9660-
Sep 26, 20240.93400.93400.93400.93400.9340-
Sep 25, 20240.93400.93400.93400.93400.9340-
Sep 24, 20240.93600.93600.93600.93600.9360-
Sep 23, 20240.89600.93600.89600.93600.9360-
Sep 20, 20240.91000.91000.91000.91000.9100-
Sep 19, 20240.93000.93000.93000.93000.9300-
Sep 18, 20240.92200.92200.92200.92200.9220-
Sep 17, 20240.86000.86000.86000.86000.8600-
Sep 16, 20240.87600.87600.87600.87600.8760-
Sep 13, 20240.88400.88400.88400.88400.8840-
Sep 12, 20240.89600.89600.89600.89600.8960-
Sep 11, 20240.88200.88200.88200.88200.8820-
Sep 10, 20240.87600.92200.87600.92200.9220-
Sep 9, 20240.87600.87600.87600.87600.8760-
Sep 6, 20240.90800.90800.90800.90800.9080-
Sep 5, 20240.89800.89800.89800.89800.8980-
Sep 4, 20240.87000.89000.87000.89000.8900-
Sep 3, 20240.87200.89000.87200.89000.8900-
Sep 2, 20240.88200.89600.88200.89600.8960-
Aug 30, 20240.90600.90600.90600.90600.9060-
Aug 29, 20240.88800.88800.88800.88800.8880-
Aug 28, 20240.88800.88800.88400.88400.8840-
Aug 27, 20240.88200.88200.88200.88200.8820-
Aug 26, 20240.89000.89000.89000.89000.8900-
Aug 23, 20240.92000.92000.92000.92000.9200-
Aug 22, 20240.91800.91800.91800.91800.9180-
Aug 21, 20240.87000.91000.87000.91000.9100-
Aug 20, 20240.84000.84000.84000.84000.8400-
Aug 19, 20240.86000.86000.86000.86000.8600-
Aug 16, 20240.85400.85400.85400.85400.8540-
Aug 15, 20240.84800.84800.84800.84800.8480-
Aug 14, 20240.82400.85400.82400.85400.8540-
Aug 13, 20240.82400.82400.82400.82400.8240-
Aug 12, 20240.79000.84400.79000.84400.8440-
Aug 9, 20240.79000.79000.79000.79000.7900-
Aug 8, 20240.79000.79000.79000.79000.7900-
Aug 7, 20240.79600.81000.79600.81000.8100-
Aug 6, 20240.81200.81200.81200.81200.8120-
Aug 5, 20240.83000.85400.83000.83000.8300-
Aug 2, 20240.83800.83800.82600.82600.8260-
Aug 1, 20240.85800.85800.85800.85800.8580-
Jul 31, 20240.77800.83800.77800.83800.8380-
Jul 30, 20240.76800.76800.76800.76800.7680-
Jul 29, 20240.76800.76800.76800.76800.7680-
Jul 26, 20240.77000.77000.77000.77000.7700-
Jul 25, 20240.77200.77200.77200.77200.7720-
Jul 24, 20240.79200.79200.79200.79200.7920-
Jul 23, 20240.79400.79400.79200.79200.7920-
Jul 22, 20240.79400.79600.79400.79600.7960-
Jul 19, 20240.77400.79400.77400.79400.7940-
Jul 18, 20240.79600.79600.79000.79600.7960-
Jul 17, 20240.76800.78200.76800.78200.7820-
Jul 16, 20240.78800.78800.78200.78200.7820-
Jul 15, 20240.79400.79600.79200.79200.7920-
Jul 12, 20240.77800.78200.77800.78200.7820-
Jul 11, 20240.78200.78200.78000.78000.7800-
Jul 10, 20240.77600.77600.77600.77600.7760-
Jul 9, 20240.78600.79200.78600.79200.7920-
Jul 8, 20240.76000.78000.76000.78000.7800-
Jul 5, 20240.77600.78600.77600.78600.7860-
Jul 4, 20240.76000.76000.76000.76000.7600-
Jul 3, 20240.76000.76000.76000.76000.7600-
Jul 2, 20240.76200.76200.76200.76200.7620-
Jul 1, 20240.78400.78400.78400.78400.7840-
Jun 28, 20240.77000.79200.77000.79200.7920-
Jun 27, 20240.78600.78600.78600.78600.7860-
Jun 26, 20240.78800.78800.78800.78800.7880-
Jun 25, 20240.77000.77000.77000.77000.7700-
Jun 24, 20240.77400.77400.77400.77400.7740-
Jun 21, 20240.77400.79400.77400.79400.7940-
Jun 20, 20240.78000.78000.78000.78000.7800-
Jun 19, 20240.79200.79200.79200.79200.7920-
Jun 18, 20240.79800.79800.79800.79800.7980-
Jun 17, 20240.80600.80600.80600.80600.8060-
Jun 14, 20240.78200.80000.78200.80000.8000-
Jun 13, 20240.79200.80800.79200.80800.8080-
Jun 12, 20240.77000.77000.77000.77000.7700-
Jun 11, 20240.80800.80800.79200.79200.7920-
Jun 10, 20240.81000.81000.81000.81000.8100-
Jun 7, 20240.77600.78600.77600.78600.7860-
Jun 6, 20240.76400.76400.76400.76400.7640-
Jun 5, 20240.75000.75000.75000.75000.7500-
Jun 4, 20240.76000.76000.76000.76000.7600-
Jun 3, 20240.75600.75600.75600.75600.7560-
May 31, 20240.77600.77600.77600.77600.7760-
May 30, 20240.78000.78200.78000.78200.7820-
May 29, 20240.76600.76600.76600.76600.7660-
May 28, 20240.76000.76000.76000.76000.7600-
May 27, 20240.77800.77800.77800.77800.7780-
May 24, 20240.76800.76800.76800.76800.7680-
May 23, 20240.77200.77200.77200.77200.7720-
May 22, 20240.79600.79600.79600.79600.7960-
May 21, 20240.79400.80200.79400.80200.8020-
May 20, 20240.78400.78400.78400.78400.7840-
May 17, 20240.77400.79400.77400.79400.7940-
May 16, 20240.79400.79400.79400.79400.7940-
May 15, 20240.78400.78400.78400.78400.7840-
May 14, 20240.78000.80400.78000.80400.8040-
May 13, 20240.78600.80000.78600.80000.8000-
May 10, 20240.79600.79600.79600.79600.7960-
May 9, 20240.79600.79600.79600.79600.7960-
May 8, 20240.78000.78000.78000.78000.7800-
May 7, 20240.78800.79800.78800.79800.7980-
May 6, 20240.76400.77800.76400.77800.7780-
May 3, 20240.76400.78000.76400.78000.7800-
May 2, 20240.78200.78200.78200.78200.7820-
Apr 30, 20240.77600.78800.77600.78800.7880-
Apr 29, 20240.78200.78600.78200.78600.7860-
Apr 26, 20240.75400.77400.75400.77400.7740-
Apr 25, 20240.75400.77400.75400.77400.7740-
Apr 24, 20240.74600.74600.74600.74600.7460-
Apr 23, 20240.74200.74200.74200.74200.7420-
Apr 22, 20240.74400.74400.74400.74400.7440-
Apr 19, 20240.74600.74600.74600.74600.7460-
Apr 18, 20240.74600.76400.74600.76400.7640-
Apr 17, 20240.74600.76600.74600.76600.7660-
Apr 16, 20240.75400.75400.75400.75400.7540-
Apr 15, 20240.76000.76600.76000.76600.7660-
Apr 12, 20240.77400.77400.77400.77400.7740-
Apr 11, 20240.77000.77000.77000.77000.7700-
Apr 10, 20240.77000.77000.77000.77000.7700-
Apr 9, 20240.76800.78200.76800.78200.7820-