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

Antares Vision S.p.A. (AV.MI)

Compare
3.1100
-0.2100
(-6.33%)
At close: April 4 at 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.29503.33003.01003.11003.1100271,849
Apr 3, 20253.39003.42003.29003.32003.3200111,019
Apr 2, 20253.40003.43003.33503.40003.4000143,637
Apr 1, 20253.20003.43003.19503.40003.4000318,587
Mar 31, 20253.37003.37003.20003.20003.2000116,870
Mar 28, 20253.33503.45003.20503.29003.2900296,717
Mar 27, 20253.32503.50003.22003.45503.4550253,910
Mar 26, 20253.39003.39503.30003.32503.325092,054
Mar 25, 20253.49003.49003.39003.39003.390037,788
Mar 24, 20253.45003.52003.39503.45003.450095,964
Mar 21, 20253.50003.51003.40003.43503.4350113,573
Mar 20, 20253.52503.53503.42503.50003.500060,028
Mar 19, 20253.46003.58003.44003.53503.535048,443
Mar 18, 20253.40003.45003.33003.45003.450068,945
Mar 17, 20253.39503.48503.36003.42003.420070,435
Mar 14, 20253.32003.44003.32003.40503.405019,858
Mar 13, 20253.39003.41003.32003.36003.360077,739
Mar 12, 20253.39503.45503.37003.40003.400041,690
Mar 11, 20253.36503.42003.36003.40003.400082,370
Mar 10, 20253.43003.43003.33503.41503.4150117,682
Mar 7, 20253.53003.53003.45003.45003.4500158,853
Mar 6, 20253.59503.59503.52003.52003.520047,065
Mar 5, 20253.59503.63503.53503.54503.5450106,927
Mar 4, 20253.73003.73003.53003.54503.5450176,784
Mar 3, 20253.70503.76503.68003.68003.680066,855
Feb 28, 20253.83003.83003.70003.70003.7000110,133
Feb 27, 20253.82003.85003.75003.83003.8300105,595
Feb 26, 20253.76503.85003.76503.79003.790064,860
Feb 25, 20253.80003.87503.80003.81503.8150124,402
Feb 24, 20253.63503.88003.59003.85503.8550321,640
Feb 21, 20253.66003.71003.63003.63003.6300118,154
Feb 20, 20253.73503.77003.66003.66003.6600199,322
Feb 19, 20253.69003.83503.66003.77503.7750260,015
Feb 18, 20253.63003.90003.62503.66003.6600435,015
Feb 17, 20253.56003.65003.48003.63003.6300241,123
Feb 14, 20253.51503.65003.42503.45003.4500295,814
Feb 13, 20253.46503.50503.43003.47003.470050,252
Feb 12, 20253.49003.49503.24503.45003.4500273,296
Feb 11, 20253.45503.51003.43503.49003.4900116,987
Feb 10, 20253.54503.60503.43503.45003.4500187,319
Feb 7, 20253.31003.51003.30503.49503.4950361,723
Feb 6, 20253.24503.33003.24503.31003.310093,230
Feb 5, 20253.32003.32003.23503.25003.250022,086
Feb 4, 20253.36503.36503.24003.28003.280060,468
Feb 3, 20253.28003.34503.18503.32503.3250174,690
Jan 31, 20253.15003.33003.15003.28003.2800270,588
Jan 30, 20253.20003.22003.12003.16003.160062,227
Jan 29, 20253.17503.22003.15003.21003.210027,640
Jan 28, 20253.17503.25003.14003.21503.2150118,408
Jan 27, 20253.17503.24003.16003.22003.220029,427
Jan 24, 20253.29003.31003.14003.22503.225098,377
Jan 23, 20253.27003.32503.27003.30503.305054,779
Jan 22, 20253.27503.31003.25003.28003.280030,641
Jan 21, 20253.24503.30003.23503.30003.300041,473
Jan 20, 20253.22003.26003.22003.26003.26005,959
Jan 17, 20253.27003.32503.20003.22503.2250110,153
Jan 16, 20253.17503.22503.16503.22503.225012,515
Jan 15, 20253.16003.19003.13503.18003.180028,743
Jan 14, 20253.14003.20003.11503.15003.150067,637
Jan 13, 20253.17503.17503.11003.15503.155047,738
Jan 10, 20253.20003.21003.17503.21003.210036,586
Jan 9, 20253.24003.27003.20503.22503.225041,571
Jan 8, 20253.37503.41503.22503.24503.2450138,942
Jan 7, 20253.27503.40503.27503.37003.3700224,535
Jan 6, 20253.23003.31003.22503.29503.295063,998
Jan 3, 20253.14503.24503.14003.23003.230067,121
Jan 2, 20253.11003.17003.10003.15503.155047,441
Dec 30, 20243.15003.15003.09503.12003.120041,210
Dec 27, 20243.04003.11503.02003.11003.110044,688
Dec 23, 20243.00003.03002.97003.00003.000075,038
Dec 20, 20243.01003.06002.94503.02003.0200142,051
Dec 19, 20243.04503.06503.00003.04003.040044,755
Dec 18, 20243.10003.13503.05003.06003.060033,843
Dec 17, 20243.11503.16503.10003.12503.125046,301
Dec 16, 20243.17503.17503.07503.16003.160064,517
Dec 13, 20243.23503.27503.15003.17503.175059,652
Dec 12, 20243.20003.27503.19503.27503.275060,501
Dec 11, 20243.11503.22003.11503.22003.220085,900
Dec 10, 20243.14003.17503.12503.16003.160095,818
Dec 9, 20243.19503.25003.11003.17503.175059,245
Dec 6, 20243.23503.25003.19003.20003.200038,755
Dec 5, 20243.20003.23003.15003.22003.220062,655
Dec 4, 20243.12003.19503.11003.17003.1700114,360
Dec 3, 20243.12003.17503.10003.16503.165094,101
Dec 2, 20243.13003.15003.07503.10003.100090,663
Nov 29, 20243.00003.11003.00003.11003.1100127,767
Nov 28, 20242.98003.02502.98002.99502.99509,230
Nov 27, 20242.97502.99002.90002.99002.990060,871
Nov 26, 20242.98502.98502.89502.93502.935047,211
Nov 25, 20243.01003.04002.98002.98502.985042,091
Nov 22, 20243.00003.05002.99503.03003.030067,759
Nov 21, 20243.03503.03502.96003.00503.005057,980
Nov 20, 20242.97003.03002.97002.99502.995043,122
Nov 19, 20242.97503.01502.93003.01503.015068,276
Nov 18, 20243.05003.05002.97003.02003.020014,279
Nov 15, 20242.94503.01502.94503.01003.010027,201
Nov 14, 20242.91003.03502.91002.98502.985061,412
Nov 13, 20242.98502.99502.88502.93002.930071,791
Nov 12, 20243.07503.08502.96002.98002.9800120,620
Nov 11, 20243.00003.15003.00003.12003.1200148,568
Nov 8, 20243.10003.10002.97503.04003.040049,970
Nov 7, 20242.95503.07002.94003.07003.0700143,000
Nov 6, 20243.00003.06002.92502.93502.935085,442
Nov 5, 20243.03503.10002.97502.98502.985071,335
Nov 4, 20243.15003.18002.99003.06003.0600172,117
Nov 1, 20243.17003.20003.13003.15003.150072,437
Oct 31, 20243.28003.28003.11503.17503.1750182,386
Oct 30, 20243.14503.30003.14503.29003.2900113,421
Oct 29, 20243.20003.23503.17503.19003.190046,548
Oct 28, 20243.17003.19003.12503.19003.190043,525
Oct 25, 20243.14503.20003.14503.17503.175016,534
Oct 24, 20243.16503.17503.15003.16503.165020,159
Oct 23, 20243.19003.22503.15003.19003.190045,308
Oct 22, 20243.21003.23003.19003.21003.210033,937
Oct 21, 20243.30003.30003.22003.22003.220083,903
Oct 18, 20243.30503.34503.25003.29503.2950131,962
Oct 17, 20243.24003.30503.23503.28503.285070,545
Oct 16, 20243.25003.31003.25003.25503.255072,872
Oct 15, 20243.26003.28003.20503.25503.255047,674
Oct 14, 20243.26503.28503.16003.26003.260084,711
Oct 11, 20243.25503.32003.23003.29003.290069,072
Oct 10, 20243.24003.30003.19503.25503.255059,928
Oct 9, 20243.16003.22003.14503.22003.220054,787
Oct 8, 20243.14503.16003.09503.16003.160042,423
Oct 7, 20243.17003.17003.11003.16003.160036,154
Oct 4, 20243.14003.17003.14003.17003.170025,928
Oct 3, 20243.17003.17003.10503.14003.140043,734
Oct 2, 20243.21503.21503.12503.17003.170030,388
Oct 1, 20243.17003.31003.15003.17003.1700353,751
Sep 30, 20243.07503.20003.07003.17003.1700141,101
Sep 27, 20243.08003.13003.03503.10003.1000176,950
Sep 26, 20242.96003.08502.95503.06003.0600100,644
Sep 25, 20242.95002.99502.95002.98502.985051,445
Sep 24, 20242.97002.98002.93502.95002.950040,830
Sep 23, 20242.98003.02502.93502.99002.990069,543
Sep 20, 20243.09003.09003.02003.02503.025032,343
Sep 19, 20243.03503.09002.99503.06003.0600113,963
Sep 18, 20242.99503.02502.93503.02503.0250102,031
Sep 17, 20242.93003.02002.91502.99502.9950163,859
Sep 16, 20243.02003.02502.90502.93002.9300227,008
Sep 13, 20243.17003.18502.98003.02003.0200309,978
Sep 12, 20243.14003.19003.10503.14003.140054,058
Sep 11, 20243.10003.13003.04003.13003.130082,011
Sep 10, 20243.11003.14003.06003.14003.140029,855
Sep 9, 20243.13503.13503.07003.11003.110025,603
Sep 6, 20243.13003.21503.02503.09003.0900121,574
Sep 5, 20243.14503.19503.08003.14003.140090,224
Sep 4, 20243.15503.19503.10003.12503.125071,163
Sep 3, 20243.23003.28003.14503.15003.150060,848
Sep 2, 20243.32003.32003.23003.28003.280069,289
Aug 30, 20243.34003.36003.26503.31003.310093,334
Aug 29, 20243.24003.34503.20003.34503.345087,805
Aug 28, 20243.21003.24003.11503.24003.2400110,125
Aug 27, 20243.12003.26003.12003.26003.260087,870
Aug 26, 20243.06003.22003.06003.20003.200083,322
Aug 23, 20243.02503.10002.90503.10003.100086,102
Aug 22, 20243.04003.04002.98502.98502.985046,292
Aug 21, 20242.99003.06502.95002.98002.980048,053
Aug 20, 20243.02003.08002.98003.03503.035043,317
Aug 19, 20243.09003.11003.03003.07003.070036,611
Aug 16, 20243.05003.08503.02003.07503.075087,888
Aug 14, 20243.06503.09003.02003.03503.035079,048
Aug 13, 20243.05503.06003.01003.04003.040024,632
Aug 12, 20243.06503.08003.02003.05003.050033,983
Aug 9, 20243.07503.10003.00503.05003.050023,327
Aug 8, 20243.02503.04502.97003.04003.040049,438
Aug 7, 20243.05503.07002.98503.07003.070055,516
Aug 6, 20242.93003.06002.93003.03003.030056,755
Aug 5, 20242.99003.03002.85002.97002.9700147,055
Aug 2, 20243.11503.13003.03503.05503.0550117,812
Aug 1, 20243.15003.20003.08503.15003.150095,970
Jul 31, 20243.18003.20503.13003.18003.180059,697
Jul 30, 20243.16003.22003.16003.18003.180029,500
Jul 29, 20243.30003.32503.16003.16003.160097,905
Jul 26, 20243.34503.35003.28503.30003.300037,290
Jul 25, 20243.41503.41503.26003.30003.3000182,718
Jul 24, 20243.37003.41503.31003.39503.3950101,818
Jul 23, 20243.39503.46003.36003.39003.3900118,263
Jul 22, 20243.33503.40003.31503.39503.3950161,866
Jul 19, 20243.30003.35003.27003.33003.330081,081
Jul 18, 20243.33003.34003.28003.32003.320061,753
Jul 17, 20243.38003.39003.30003.30003.300090,607
Jul 16, 20243.38003.39003.32503.39003.390083,740
Jul 15, 20243.35003.37003.30503.36503.365067,301
Jul 12, 20243.37003.38503.32503.37003.370054,412
Jul 11, 20243.34503.37003.29503.36003.360063,431
Jul 10, 20243.32003.37003.30003.30503.305042,469
Jul 9, 20243.32003.36503.30503.31003.310060,997
Jul 8, 20243.39503.39503.29003.35003.350088,237
Jul 5, 20243.35003.40003.31503.37003.370097,316
Jul 4, 20243.35003.35003.27003.34503.345075,253
Jul 3, 20243.17003.34003.16503.34003.3400227,253
Jul 2, 20243.20503.26003.16003.18003.1800102,755
Jul 1, 20243.19503.27503.17503.25503.2550207,149
Jun 28, 20243.15003.18003.11503.17003.1700106,798
Jun 27, 20243.18003.22503.14503.15503.1550113,576
Jun 26, 20243.30003.30003.15003.21503.2150209,000
Jun 25, 20243.38003.38003.16003.33003.3300316,112
Jun 24, 20243.33003.39003.31503.37503.375070,413
Jun 21, 20243.37503.39003.34003.34003.340081,120
Jun 20, 20243.33503.46003.29003.37503.3750380,635
Jun 19, 20243.38003.38003.15003.29003.2900332,257
Jun 18, 20243.39003.40003.31003.34503.3450150,751
Jun 17, 20243.43003.43003.30003.36503.3650123,934
Jun 14, 20243.39503.39503.23003.32003.3200203,214
Jun 13, 20243.38003.49003.32003.38503.3850208,250
Jun 12, 20243.33503.41003.21003.41003.4100342,923
Jun 11, 20243.34503.37003.26503.29003.2900122,351
Jun 10, 20243.31003.37003.24503.30003.3000156,069
Jun 7, 20243.40503.42003.24503.26503.2650290,484
Jun 6, 20243.62503.63503.27003.36003.3600796,264
Jun 5, 20243.50003.73503.49003.59003.5900943,330
Jun 4, 20243.59503.60003.47003.48503.4850309,075
Jun 3, 20243.49003.59003.43003.56003.5600433,997
May 31, 20243.47503.48503.36003.46003.4600415,255
May 30, 20243.28003.44003.24003.43003.4300550,916
May 29, 20243.29003.36003.15503.24503.2450494,923
May 28, 20243.24503.29503.00003.29003.29001,042,286
May 27, 20243.19003.25003.10003.25003.2500296,582
May 24, 20243.00003.15003.00003.14503.1450224,222
May 23, 20243.03503.11002.99003.00003.0000127,746
May 22, 20243.13003.14002.98003.00003.0000165,367
May 21, 20243.13003.15003.07503.10003.1000225,452
May 20, 20243.09003.24503.01003.13003.1300491,949
May 17, 20242.97003.13502.96503.05003.0500335,191
May 16, 20243.04003.08002.95002.97502.9750634,987
May 15, 20242.95503.04002.91003.01503.0150226,506
May 14, 20242.80003.07002.80003.00003.0000847,993
May 13, 20242.83002.87002.73002.76002.7600243,963
May 10, 20242.94002.96502.84002.84502.8450285,898
May 9, 20242.82002.94002.80502.92002.9200350,069
May 8, 20242.66502.82002.66502.82002.8200157,651
May 7, 20242.74002.75502.68502.70002.7000146,604
May 6, 20242.74502.78002.68002.70502.7050119,177
May 3, 20242.70002.72002.65502.71002.710072,434
May 2, 20242.64002.72002.64002.68502.6850100,228
Apr 30, 20242.74502.74502.66502.67002.670049,551
Apr 29, 20242.75002.76002.67502.69502.695075,593
Apr 26, 20242.65002.73502.65002.70002.7000134,563
Apr 25, 20242.68002.68502.63502.66002.660045,854
Apr 24, 20242.67002.68502.61002.65002.650084,617
Apr 23, 20242.52002.66502.52002.64002.6400142,551
Apr 22, 20242.51502.57502.51002.56002.560097,982
Apr 19, 20242.49502.55002.46002.55002.5500111,769
Apr 18, 20242.50002.52502.42002.52502.525082,304
Apr 17, 20242.45002.56002.45002.49002.490090,554
Apr 16, 20242.48502.52002.37002.45002.4500270,126
Apr 15, 20242.51502.58002.48002.52002.5200195,717
Apr 12, 20242.63502.69002.54502.54502.5450120,754
Apr 11, 20242.65002.67002.60002.63502.6350105,838
Apr 10, 20242.72502.72502.62502.65002.6500159,408
Apr 9, 20242.70502.74502.65502.69002.6900166,580
Apr 8, 20242.73502.78502.71002.72502.725072,829
Apr 5, 20242.75002.75002.67502.70002.7000150,387
Apr 4, 20242.79502.81002.71502.74502.7450186,883