Milan - Delayed Quote EUR

Alkemy S.p.A. (ALK.MI)

11.90

0.00

(0.00%)

At close: April 17 at 11:21:22 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	11.90	11.90	11.90	11.90	11.90	20
Apr 16, 2025	11.90	11.90	11.90	11.90	11.90	350
Apr 15, 2025	11.90	11.90	11.90	11.90	11.90	1,960
Apr 14, 2025	11.85	11.85	11.85	11.85	11.85	700
Apr 11, 2025	11.85	11.85	11.85	11.85	11.85	-
Apr 10, 2025	11.95	11.95	11.85	11.85	11.85	2,288
Apr 9, 2025	11.85	11.85	11.85	11.85	11.85	5,115
Apr 8, 2025	11.85	11.85	11.85	11.85	11.85	1,326
Apr 7, 2025	11.85	11.85	11.80	11.80	11.80	13,401
Apr 4, 2025	11.85	11.85	11.85	11.85	11.85	14,854
Apr 3, 2025	11.85	11.85	11.85	11.85	11.85	5,587
Apr 2, 2025	11.85	11.85	11.85	11.85	11.85	4,223
Apr 1, 2025	11.85	11.90	11.85	11.85	11.85	3,143
Mar 31, 2025	11.85	11.85	11.85	11.85	11.85	1,319
Mar 28, 2025	11.85	11.85	11.85	11.85	11.85	1,100
Mar 27, 2025	11.85	11.85	11.85	11.85	11.85	73
Mar 26, 2025	11.90	11.90	11.90	11.90	11.90	2,827
Mar 25, 2025	11.90	11.95	11.85	11.85	11.85	2,777
Mar 24, 2025	11.80	11.80	11.80	11.80	11.80	-
Mar 21, 2025	11.85	11.85	11.80	11.80	11.80	2,207
Mar 20, 2025	11.80	11.80	11.80	11.80	11.80	500
Mar 19, 2025	11.80	11.80	11.80	11.80	11.80	71
Mar 18, 2025	11.80	11.80	11.80	11.80	11.80	-
Mar 17, 2025	11.80	11.80	11.80	11.80	11.80	3,067
Mar 14, 2025	11.80	11.90	11.80	11.90	11.90	2,003
Mar 13, 2025	11.85	11.85	11.80	11.80	11.80	17,497
Mar 12, 2025	11.85	11.90	11.85	11.90	11.90	786
Mar 11, 2025	11.85	11.95	11.85	11.85	11.85	3,374
Mar 10, 2025	11.85	11.90	11.85	11.85	11.85	1,250
Mar 7, 2025	11.85	11.85	11.85	11.85	11.85	1,450
Mar 6, 2025	11.85	11.85	11.85	11.85	11.85	3
Mar 5, 2025	11.80	11.85	11.80	11.80	11.80	11,676
Mar 4, 2025	11.80	11.80	11.75	11.80	11.80	5,656
Mar 3, 2025	11.75	11.80	11.75	11.80	11.80	3,431
Feb 28, 2025	11.75	11.80	11.75	11.80	11.80	618
Feb 27, 2025	11.80	11.85	11.75	11.85	11.85	7,518
Feb 26, 2025	11.75	11.85	11.70	11.85	11.85	15,946
Feb 25, 2025	11.85	11.95	11.80	11.80	11.80	31,655
Feb 24, 2025	11.80	11.95	11.75	11.85	11.85	29,422
Feb 21, 2025	11.20	11.20	11.20	11.20	11.20	-
Feb 20, 2025	11.10	11.25	11.00	11.20	11.20	583
Feb 19, 2025	11.10	11.10	10.85	11.10	11.10	239
Feb 18, 2025	10.90	11.50	10.55	11.00	11.00	3,414
Feb 17, 2025	11.10	11.10	10.70	10.90	10.90	1,033
Feb 14, 2025	11.05	11.05	11.05	11.05	11.05	800
Feb 13, 2025	11.05	11.05	10.75	11.05	11.05	3,100
Feb 12, 2025	11.20	11.20	11.20	11.20	11.20	-
Feb 11, 2025	11.20	11.20	11.20	11.20	11.20	2
Feb 10, 2025	11.00	11.10	11.00	11.10	11.10	402
Feb 7, 2025	11.00	11.00	11.00	11.00	11.00	3
Feb 6, 2025	10.85	11.00	10.85	11.00	11.00	934
Feb 5, 2025	10.95	11.00	10.85	11.00	11.00	500
Feb 4, 2025	11.25	11.25	11.10	11.10	11.10	181
Feb 3, 2025	11.00	11.25	10.80	11.25	11.25	702
Jan 31, 2025	11.25	11.25	11.25	11.25	11.25	2
Jan 30, 2025	11.15	11.50	11.00	11.15	11.15	1,450
Jan 29, 2025	10.85	11.45	10.60	11.30	11.30	3,244
Jan 28, 2025	10.90	11.00	10.80	11.00	11.00	264
Jan 27, 2025	10.95	11.05	10.80	11.05	11.05	1,373
Jan 24, 2025	11.20	11.20	10.65	11.05	11.05	3,757
Jan 23, 2025	11.20	11.20	11.15	11.15	11.15	2,773
Jan 22, 2025	11.45	11.45	11.30	11.30	11.30	308
Jan 21, 2025	11.25	11.45	11.25	11.45	11.45	216
Jan 20, 2025	11.40	11.40	11.40	11.40	11.40	280
Jan 17, 2025	11.40	11.40	11.25	11.40	11.40	296
Jan 16, 2025	11.65	11.65	11.20	11.50	11.50	2,732
Jan 15, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 14, 2025	11.55	11.55	11.55	11.55	11.55	2
Jan 13, 2025	11.40	11.40	11.40	11.40	11.40	125
Jan 10, 2025	11.45	11.60	11.45	11.60	11.60	78
Jan 9, 2025	11.45	11.45	11.45	11.45	11.45	2
Jan 8, 2025	11.35	11.35	11.35	11.35	11.35	2
Jan 7, 2025	11.45	11.45	11.20	11.45	11.45	827
Jan 6, 2025	11.75	11.75	11.65	11.65	11.65	265
Jan 3, 2025	11.70	11.70	11.40	11.65	11.65	312
Jan 2, 2025	11.75	11.75	11.50	11.75	11.75	105
Dec 30, 2024	11.55	11.60	11.55	11.60	11.60	762
Dec 27, 2024	11.70	11.70	11.45	11.45	11.45	1,292
Dec 23, 2024	11.25	11.80	11.25	11.55	11.55	2,038
Dec 20, 2024	11.40	11.80	11.25	11.25	11.25	1,763
Dec 19, 2024	11.50	11.50	11.25	11.35	11.35	945
Dec 18, 2024	11.65	11.65	11.65	11.65	11.65	5
Dec 17, 2024	11.70	11.75	11.50	11.50	11.50	346
Dec 16, 2024	11.50	11.75	11.50	11.75	11.75	2,756
Dec 13, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 12, 2024	11.75	11.75	11.75	11.75	11.75	-
Dec 11, 2024	11.65	11.75	11.65	11.75	11.75	3,005
Dec 10, 2024	11.65	11.75	11.65	11.75	11.75	1,205
Dec 9, 2024	11.70	11.80	11.60	11.80	11.80	2,597
Dec 6, 2024	11.75	11.85	11.65	11.85	11.85	810
Dec 5, 2024	11.60	11.60	11.60	11.60	11.60	400
Dec 4, 2024	11.70	11.70	11.60	11.60	11.60	1,400
Dec 3, 2024	11.80	11.85	11.80	11.85	11.85	1,550
Dec 2, 2024	11.70	11.90	11.70	11.90	11.90	1,208
Nov 29, 2024	11.75	11.75	11.75	11.75	11.75	5
Nov 28, 2024	11.70	11.75	11.70	11.75	11.75	732
Nov 27, 2024	11.70	11.70	11.70	11.70	11.70	329
Nov 26, 2024	11.80	11.80	11.70	11.80	11.80	188
Nov 25, 2024	11.70	11.80	11.70	11.80	11.80	3,032
Nov 22, 2024	11.70	11.70	11.70	11.70	11.70	100
Nov 21, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 20, 2024	11.70	11.80	11.70	11.70	11.70	504
Nov 19, 2024	11.75	11.75	11.70	11.70	11.70	3,096
Nov 18, 2024	11.75	11.75	11.75	11.75	11.75	1,400
Nov 15, 2024	11.75	11.80	11.55	11.80	11.80	2,198
Nov 14, 2024	11.80	11.90	11.70	11.90	11.90	530
Nov 13, 2024	11.85	11.90	11.65	11.90	11.90	1,405
Nov 12, 2024	11.80	11.80	11.80	11.80	11.80	500
Nov 11, 2024	11.80	11.85	11.80	11.85	11.85	1,624
Nov 8, 2024	11.75	11.85	11.35	11.80	11.80	57,773
Nov 7, 2024	11.85	11.90	11.70	11.90	11.90	314
Nov 6, 2024	11.85	12.00	11.85	12.00	12.00	629
Nov 5, 2024	11.75	11.75	11.75	11.75	11.75	9
Nov 4, 2024	11.85	11.85	11.85	11.85	11.85	6
Nov 1, 2024	11.85	11.90	11.70	11.90	11.90	431
Oct 31, 2024	11.95	12.00	11.95	12.00	12.00	451
Oct 30, 2024	11.85	11.95	11.85	11.95	11.95	480
Oct 29, 2024	11.85	11.85	11.85	11.85	11.85	66
Oct 28, 2024	11.95	11.95	11.85	11.90	11.90	290
Oct 25, 2024	11.85	12.00	11.85	12.00	12.00	182
Oct 24, 2024	11.95	12.00	11.85	12.00	12.00	272
Oct 23, 2024	11.90	12.05	11.90	12.05	12.05	364
Oct 22, 2024	12.00	12.00	11.85	11.95	11.95	610
Oct 21, 2024	11.95	12.00	11.90	12.00	12.00	668
Oct 18, 2024	12.00	12.00	11.95	11.95	11.95	1,951
Oct 17, 2024	12.00	12.15	12.00	12.00	12.00	405
Oct 16, 2024	12.00	12.00	12.00	12.00	12.00	250
Oct 15, 2024	12.05	12.05	11.55	11.95	11.95	8,182
Oct 14, 2024	12.10	12.15	12.10	12.15	12.15	849
Oct 11, 2024	11.95	12.10	11.95	12.10	12.10	2,240
Oct 10, 2024	12.00	12.00	12.00	12.00	12.00	17,210
Oct 9, 2024	12.00	12.05	12.00	12.00	12.00	6,173
Oct 8, 2024	12.00	12.05	12.00	12.00	12.00	2,813
Oct 7, 2024	11.95	12.00	11.95	12.00	12.00	13,450
Oct 4, 2024	12.00	12.00	11.95	11.95	11.95	26,176
Oct 3, 2024	11.95	11.95	11.95	11.95	11.95	-
Oct 2, 2024	11.95	11.95	11.95	11.95	11.95	2,018
Oct 1, 2024	12.00	12.00	11.95	11.95	11.95	3,110
Sep 30, 2024	11.95	12.00	11.95	12.00	12.00	4,983
Sep 27, 2024	12.00	12.00	11.95	11.95	11.95	4,489
Sep 26, 2024	11.90	12.00	11.90	11.90	11.90	12,444
Sep 25, 2024	11.95	11.95	11.80	11.90	11.90	10,190
Sep 24, 2024	12.00	12.05	12.00	12.00	12.00	65,884
Sep 23, 2024	11.90	12.10	11.90	12.00	12.00	19,944
Sep 20, 2024	11.85	12.00	11.85	11.90	11.90	3,923
Sep 19, 2024	11.70	11.90	11.70	11.80	11.80	9,660
Sep 18, 2024	11.95	12.00	11.80	11.80	11.80	67,350
Sep 17, 2024	11.95	12.10	11.95	12.05	12.05	9,863
Sep 16, 2024	12.35	12.35	11.95	12.00	12.00	38,019
Sep 13, 2024	12.35	12.35	12.30	12.35	12.35	4,202
Sep 12, 2024	12.30	12.40	12.25	12.40	12.40	2,759
Sep 11, 2024	12.30	12.35	12.30	12.30	12.30	8,411
Sep 10, 2024	12.15	12.30	12.15	12.25	12.25	7,603
Sep 9, 2024	12.25	12.25	12.10	12.25	12.25	7,700
Sep 6, 2024	12.30	12.30	12.25	12.30	12.30	6,183
Sep 5, 2024	12.55	12.55	12.20	12.35	12.35	38,903
Sep 4, 2024	12.35	12.40	12.30	12.40	12.40	3,225
Sep 3, 2024	12.40	12.40	12.35	12.35	12.35	3,143
Sep 2, 2024	12.35	12.40	12.30	12.35	12.35	4,686
Aug 30, 2024	12.30	12.35	12.30	12.35	12.35	4,667
Aug 29, 2024	12.30	12.35	12.30	12.30	12.30	3,463
Aug 28, 2024	12.35	12.35	12.25	12.30	12.30	4,456
Aug 27, 2024	12.25	12.35	12.25	12.35	12.35	1,446
Aug 26, 2024	12.30	12.40	12.25	12.25	12.25	9,512
Aug 23, 2024	12.25	12.30	12.25	12.30	12.30	8,267
Aug 22, 2024	12.20	12.30	12.20	12.25	12.25	1,334
Aug 21, 2024	12.30	12.30	12.20	12.25	12.25	14,184
Aug 20, 2024	12.25	12.40	12.25	12.30	12.30	3,236
Aug 19, 2024	12.30	12.40	12.20	12.35	12.35	12,055
Aug 16, 2024	12.40	12.40	12.30	12.30	12.30	5,063
Aug 14, 2024	12.30	12.40	12.30	12.30	12.30	3,481
Aug 13, 2024	12.40	12.40	12.30	12.30	12.30	866
Aug 12, 2024	12.20	12.40	12.20	12.30	12.30	7,673
Aug 9, 2024	12.05	12.20	12.05	12.15	12.15	29,163
Aug 8, 2024	11.95	12.00	11.95	11.95	11.95	3,971
Aug 7, 2024	12.00	12.00	11.95	11.95	11.95	4,641
Aug 6, 2024	11.95	12.00	11.95	12.00	12.00	2,189
Aug 5, 2024	12.00	12.00	11.90	12.00	12.00	56,881
Aug 2, 2024	12.05	12.10	12.00	12.00	12.00	7,054
Aug 1, 2024	12.05	12.10	12.05	12.05	12.05	5,876
Jul 31, 2024	12.00	12.05	12.00	12.00	12.00	25,691
Jul 30, 2024	12.00	12.05	12.00	12.05	12.05	13,695
Jul 29, 2024	12.00	12.05	12.00	12.05	12.05	10,361
Jul 26, 2024	12.00	12.05	12.00	12.00	12.00	7,142
Jul 25, 2024	12.10	12.15	12.00	12.00	12.00	10,627
Jul 24, 2024	12.10	12.15	12.10	12.10	12.10	1,443
Jul 23, 2024	12.05	12.15	12.05	12.10	12.10	7,417
Jul 22, 2024	12.05	12.10	12.05	12.05	12.05	2,582
Jul 19, 2024	12.00	12.15	12.00	12.15	12.15	5,008
Jul 18, 2024	12.05	12.10	12.05	12.05	12.05	8,588
Jul 17, 2024	12.05	12.10	12.05	12.05	12.05	1,682
Jul 16, 2024	12.05	12.10	12.05	12.10	12.10	1,265
Jul 15, 2024	12.00	12.05	12.00	12.05	12.05	2,294
Jul 12, 2024	12.05	12.05	12.00	12.00	12.00	3,130
Jul 11, 2024	12.05	12.10	12.05	12.05	12.05	645
Jul 10, 2024	12.05	12.15	12.05	12.05	12.05	4,382
Jul 9, 2024	12.05	12.10	12.00	12.10	12.10	70,074
Jul 8, 2024	12.10	12.10	12.05	12.05	12.05	2,550
Jul 5, 2024	12.05	12.10	12.05	12.10	12.10	2,683
Jul 4, 2024	12.05	12.10	12.05	12.05	12.05	6,644
Jul 3, 2024	12.05	12.10	12.05	12.05	12.05	9,131
Jul 2, 2024	12.10	12.10	12.05	12.05	12.05	5,412
Jul 1, 2024	12.10	12.10	12.10	12.10	12.10	3,670
Jun 28, 2024	12.10	12.15	12.10	12.10	12.10	6,040
Jun 27, 2024	12.15	12.20	12.10	12.10	12.10	11,029
Jun 26, 2024	12.15	12.20	12.15	12.15	12.15	7,616
Jun 25, 2024	12.20	12.20	12.15	12.15	12.15	18,462
Jun 24, 2024	12.20	12.20	12.15	12.15	12.15	7,905
Jun 21, 2024	12.10	12.20	12.10	12.20	12.20	6,075
Jun 20, 2024	12.10	12.15	12.05	12.05	12.05	42,994
Jun 19, 2024	12.10	12.15	12.10	12.10	12.10	8,625
Jun 18, 2024	12.10	12.15	12.10	12.10	12.10	3,671
Jun 17, 2024	12.20	12.20	12.10	12.10	12.10	15,876
Jun 14, 2024	12.15	12.25	12.10	12.15	12.15	12,453
Jun 13, 2024	12.10	12.30	12.10	12.20	12.20	27,440
Jun 12, 2024	12.15	12.15	12.05	12.10	12.10	44,795
Jun 11, 2024	12.10	12.30	12.05	12.20	12.20	20,035
Jun 10, 2024	11.95	12.20	11.95	12.10	12.10	18,220
Jun 7, 2024	11.90	12.00	11.90	12.00	12.00	28,295
Jun 6, 2024	11.95	11.95	11.85	11.85	11.85	14,942
Jun 5, 2024	11.85	11.95	11.85	11.90	11.90	12,402
Jun 4, 2024	11.70	11.95	11.65	11.95	11.95	74,344
Jun 3, 2024	11.85	11.90	11.60	11.60	11.60	180,583
May 31, 2024	10.10	10.10	9.68	9.68	9.68	1,470
May 30, 2024	9.84	9.98	9.72	9.72	9.72	1,382
May 29, 2024	10.05	10.05	9.84	9.98	9.98	1,441
May 28, 2024	9.88	9.98	9.82	9.98	9.98	3,740
May 27, 2024	9.68	9.92	9.50	9.88	9.88	13,421
May 24, 2024	9.44	9.72	9.20	9.50	9.50	5,731
May 23, 2024	9.44	9.54	9.32	9.54	9.54	4,122
May 22, 2024	8.90	9.64	8.90	9.54	9.54	18,975
May 21, 2024	9.14	9.14	8.78	8.90	8.90	8,099
May 20, 2024	9.38	9.50	9.10	9.16	9.16	5,075
May 17, 2024	9.58	9.58	9.12	9.42	9.42	60,708
May 16, 2024	9.94	10.50	9.44	9.58	9.58	20,322
May 15, 2024	10.20	10.20	10.05	10.05	10.05	698
May 14, 2024	10.10	10.55	9.98	10.10	10.10	4,406
May 13, 2024	10.00	10.35	9.94	9.98	9.98	2,915
May 10, 2024	10.40	10.40	10.05	10.05	10.05	4,122
May 9, 2024	10.45	10.45	10.45	10.45	10.45	250
May 8, 2024	10.10	10.40	10.05	10.40	10.40	2,021
May 7, 2024	11.15	11.15	10.25	10.25	10.25	5,365
May 6, 2024	10.40	10.40	10.25	10.40	10.40	1,329
May 3, 2024	10.35	10.45	10.30	10.40	10.40	1,912
May 2, 2024	10.45	10.60	10.30	10.35	10.35	19,911
Apr 30, 2024	10.25	10.45	10.25	10.45	10.45	6,442
Apr 29, 2024	10.40	10.70	10.30	10.30	10.30	8,250
Apr 26, 2024	10.85	10.85	10.45	10.45	10.45	2,574
Apr 25, 2024	10.50	10.65	10.45	10.55	10.55	1,528
Apr 24, 2024	10.50	10.70	10.40	10.40	10.40	4,562
Apr 23, 2024	10.30	10.65	10.30	10.55	10.55	14,084
Apr 22, 2024	10.90	10.90	9.92	10.30	10.30	25,179
Apr 19, 2024	11.00	11.15	10.95	11.05	11.05	5,438
Apr 18, 2024	11.40	11.40	11.00	11.05	11.05	14,011
Apr 17, 2024	11.15	11.40	10.90	11.25	11.25	10,475

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alkemy S.p.A. (ALK.MI)