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

Frankfurt - Delayed Quote EUR

Ascopiave S.p.A. (AVA.F)

3.1200
-0.1650
(-5.02%)
As of 8:11:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20253.12003.12003.12003.12003.12002,098
May 5, 2025 0.15 Dividend
May 2, 20253.28503.28503.28503.28503.1350-
Apr 30, 20253.23503.23503.23503.23503.0873-
Apr 29, 20253.22503.22503.22503.22503.0777-
Apr 28, 20253.23503.23503.23503.23503.0873-
Apr 25, 20253.24003.24003.24003.24003.0921-
Apr 24, 20253.24503.24503.24503.24503.0968-
Apr 23, 20253.29503.29503.29503.29503.1445-
Apr 22, 20253.20003.20003.20003.20003.0539-
Apr 17, 20253.20003.20003.20003.20003.0539-
Apr 16, 20253.16503.16503.16503.16503.0205-
Apr 15, 20253.11003.11003.11003.11002.9680-
Apr 14, 20253.05503.05503.05503.05502.9155-
Apr 11, 20253.00503.00503.00503.00502.8678-
Apr 10, 20252.99002.99002.99002.99002.8535-
Apr 9, 20252.99503.00502.99503.00502.86782,098
Apr 8, 20252.92502.92502.92502.92502.7914-
Apr 7, 20252.94002.94002.94002.94002.8058-
Apr 4, 20253.07003.07003.07003.07002.9298-
Apr 3, 20253.04003.04003.04003.04002.9012-
Apr 2, 20253.04503.04503.04503.04502.9060-
Apr 1, 20253.04003.04003.04003.04002.9012-
Mar 31, 20253.01003.06503.01003.06502.9250269
Mar 28, 20252.95002.95002.95002.95002.8153-
Mar 27, 20252.92002.92002.92002.92002.7867-
Mar 26, 20252.92502.92502.92502.92502.7914-
Mar 25, 20252.93502.93502.93502.93502.8010-
Mar 24, 20252.95002.97002.95002.97002.834434
Mar 21, 20252.93002.93002.93002.93002.7962-
Mar 20, 20252.94002.94002.94002.94002.8058-
Mar 19, 20252.90502.90502.90502.90502.7724-
Mar 18, 20252.91002.91002.91002.91002.7771-
Mar 17, 20252.90502.95002.90502.95002.815382
Mar 14, 20252.88502.88502.88502.88502.7533-
Mar 13, 20252.85002.85002.85002.85002.7199-
Mar 12, 20252.89502.89502.89502.89502.7628-
Mar 11, 20252.86002.86002.86002.86002.7294-
Mar 10, 20252.83502.83502.83502.83502.7055-
Mar 7, 20252.77002.77002.77002.77002.6435-
Mar 6, 20252.82502.82502.82502.82502.6960-
Mar 5, 20252.88502.88502.86502.86502.7342400
Mar 4, 20252.90002.90002.90002.90002.7676-
Mar 3, 20252.92002.92002.92002.92002.7867-
Feb 28, 20252.91502.91502.91502.91502.7819-
Feb 27, 20252.93002.93002.93002.93002.7962-
Feb 26, 20252.92502.92502.92502.92502.7914-
Feb 25, 20252.92502.92502.92502.92502.7914-
Feb 24, 20252.91502.97502.91502.97502.83922
Feb 21, 20252.87502.87502.87502.87502.7437-
Feb 20, 20252.86002.86002.86002.86002.7294-
Feb 19, 20252.79002.79002.79002.79002.6626-
Feb 18, 20252.78002.78002.78002.78002.6531-
Feb 17, 20252.77502.83502.77502.83502.705534
Feb 14, 20252.77002.77002.77002.77002.6435-
Feb 13, 20252.81502.81502.81502.81502.6865-
Feb 12, 20252.79002.79002.79002.79002.6626-
Feb 11, 20252.83002.83002.83002.83002.7008-
Feb 10, 20252.82002.82002.82002.82002.6912-
Feb 7, 20252.84002.84002.84002.84002.7103-
Feb 6, 20252.82502.82502.82502.82502.6960-
Feb 5, 20252.82502.82502.82502.82502.6960-
Feb 4, 20252.78502.79002.78502.79002.6626-
Feb 3, 20252.76502.76502.76502.76502.6387-
Jan 31, 20252.76502.76502.76502.76502.6387-
Jan 30, 20252.72002.72002.72002.72002.5958-
Jan 29, 20252.77502.77502.77502.77502.6483-
Jan 28, 20252.78002.78002.78002.78002.6531-
Jan 27, 20252.76002.83002.76002.83002.7008200
Jan 24, 20252.79502.79502.79502.79502.6674-
Jan 23, 20252.76502.76502.76502.76502.6387-
Jan 22, 20252.78002.78002.78002.78002.6531-
Jan 21, 20252.74502.74502.74502.74502.6197-
Jan 20, 20252.75502.75502.75502.75502.6292-
Jan 17, 20252.73002.73002.73002.73002.6053-
Jan 16, 20252.69502.69502.69502.69502.5719-
Jan 15, 20252.68002.68002.68002.68002.5576-
Jan 14, 20252.66502.66502.66502.66502.5433-
Jan 13, 20252.68002.68002.68002.68002.5576-
Jan 10, 20252.73002.73002.73002.73002.6053-
Jan 9, 20252.72002.72002.72002.72002.5958-
Jan 8, 20252.68502.68502.68502.68502.5624-
Jan 7, 20252.69502.69502.69502.69502.5719-
Jan 6, 20252.72502.72502.72502.72502.6006-
Jan 3, 20252.73502.73502.73502.73502.6101-
Jan 2, 20252.73502.73502.73502.73502.6101-
Dec 30, 20242.73002.73002.73002.73002.6053-
Dec 27, 20242.72502.72502.72502.72502.6006-
Dec 23, 20242.68502.68502.68502.68502.5624300
Dec 20, 20242.62002.65502.62002.65502.5338303
Dec 19, 20242.60002.60002.60002.60002.4813-
Dec 18, 20242.63002.63002.63002.63002.5099-
Dec 17, 20242.65002.65002.65002.65002.5290-
Dec 16, 20242.65502.65502.65502.65502.5338-
Dec 13, 20242.62502.62502.62502.62502.5051-
Dec 12, 20242.67502.67502.67502.67502.5529-
Dec 11, 20242.68002.68002.68002.68002.5576-
Dec 10, 20242.72002.72002.72002.72002.5958-
Dec 9, 20242.72502.72502.72502.72502.6006-
Dec 6, 20242.72002.72002.72002.72002.5958-
Dec 5, 20242.73002.73002.73002.73002.6053-
Dec 4, 20242.74002.74002.74002.74002.6149-
Dec 3, 20242.76002.76002.76002.76002.6340-
Dec 2, 20242.75002.75002.75002.75002.6244-
Nov 29, 20242.79502.79502.79502.79502.6674-
Nov 28, 20242.78002.78002.78002.78002.6531-
Nov 27, 20242.78002.78002.78002.78002.6531-
Nov 26, 20242.76502.76502.76502.76502.6387-
Nov 25, 20242.81502.81502.81502.81502.6865-
Nov 22, 20242.77002.77002.77002.77002.6435-
Nov 21, 20242.71502.71502.71502.71502.5910-
Nov 20, 20242.67502.67502.67502.67502.5529-
Nov 19, 20242.73502.73502.73502.73502.6101-
Nov 18, 20242.68002.68002.68002.68002.5576-
Nov 15, 20242.70002.70002.70002.70002.5767-
Nov 14, 20242.66502.66502.66502.66502.5433-
Nov 13, 20242.65502.65502.65502.65502.5338-
Nov 12, 20242.69002.69002.69002.69002.5672-
Nov 11, 20242.70002.70002.70002.70002.5767-
Nov 8, 20242.64002.64002.64002.64002.5195-
Nov 7, 20242.62002.62002.62002.62002.5004-
Nov 6, 20242.72002.72002.72002.72002.5958-
Nov 5, 20242.73002.73002.73002.73002.6053-
Nov 4, 20242.77002.77002.77002.77002.6435-
Nov 1, 20242.81002.81002.81002.81002.6817-
Oct 31, 20242.79002.79002.79002.79002.6626-
Oct 30, 20242.84002.84002.84002.84002.7103-
Oct 29, 20242.83002.83002.83002.83002.7008-
Oct 28, 20242.80002.80002.80002.80002.6721-
Oct 25, 20242.81502.81502.81502.81502.6865-
Oct 24, 20242.78002.78002.78002.78002.6531-
Oct 23, 20242.80002.80002.80002.80002.6721-
Oct 22, 20242.89002.89002.89002.89002.7580-
Oct 21, 20242.90502.90502.90502.90502.7724-
Oct 18, 20242.87002.87002.87002.87002.7389-
Oct 17, 20242.87002.87002.87002.87002.7389-
Oct 16, 20242.85002.85002.85002.85002.7199-
Oct 15, 20242.86502.86502.86502.86502.7342-
Oct 14, 20242.86502.86502.86502.86502.7342-
Oct 11, 20242.80502.80502.80502.80502.6769-
Oct 10, 20242.82002.82002.82002.82002.6912-
Oct 9, 20242.85002.85002.85002.85002.7199-
Oct 8, 20242.85502.85502.85502.85502.7246-
Oct 7, 20242.85002.85002.85002.85002.7199-
Oct 4, 20242.77002.77002.77002.77002.6435-
Oct 3, 20242.84502.84502.84502.84502.7151-
Oct 2, 20242.91502.91502.91502.91502.7819-
Oct 1, 20242.87502.87502.87502.87502.7437-
Sep 30, 20242.84502.84502.84502.84502.7151-
Sep 27, 20242.86002.86002.86002.86002.7294-
Sep 26, 20242.85002.85002.85002.85002.7199-
Sep 25, 20242.86502.86502.86502.86502.7342-
Sep 24, 20242.87002.87002.87002.87002.7389-
Sep 23, 20242.87502.87502.87502.87502.7437-
Sep 20, 20242.82502.82502.82502.82502.6960-
Sep 19, 20242.87502.87502.87502.87502.7437-
Sep 18, 20242.78002.78002.78002.78002.6531-
Sep 17, 20242.75002.75002.75002.75002.6244-
Sep 16, 20242.74002.74002.74002.74002.6149-
Sep 13, 20242.71002.71002.71002.71002.5863-
Sep 12, 20242.78002.78002.78002.78002.6531-
Sep 11, 20242.74002.74002.74002.74002.6149-
Sep 10, 20242.71502.71502.71502.71502.5910-
Sep 9, 20242.66002.66002.66002.66002.5385-
Sep 6, 20242.69502.69502.69502.69502.5719-
Sep 5, 20242.67002.67002.67002.67002.5481-
Sep 4, 20242.67502.67502.67502.67502.5529-
Sep 3, 20242.70502.70502.70502.70502.5815-
Sep 2, 20242.70002.70002.70002.70002.5767-
Aug 30, 20242.67502.67502.67502.67502.5529-
Aug 29, 20242.67002.69002.67002.69002.5672100
Aug 28, 20242.67002.67002.67002.67002.5481-
Aug 27, 20242.64502.64502.64502.64502.5242-
Aug 26, 20242.66002.66002.66002.66002.5385-
Aug 23, 20242.63002.63002.63002.63002.5099-
Aug 22, 20242.67502.67502.67502.67502.5529-
Aug 21, 20242.64502.64502.64502.64502.5242-
Aug 20, 20242.69502.69502.69502.69502.5719-
Aug 19, 20242.66502.66502.66502.66502.5433-
Aug 16, 20242.66002.66002.66002.66002.5385-
Aug 15, 20242.63002.63002.63002.63002.5099-
Aug 14, 20242.63002.63002.63002.63002.5099-
Aug 13, 20242.61002.61002.61002.61002.4908-
Aug 12, 20242.57502.57502.57502.57502.4574-
Aug 9, 20242.59502.59502.59502.59502.4765-
Aug 8, 20242.58002.58002.58002.58002.4622-
Aug 7, 20242.51502.51502.51502.51502.4002-
Aug 6, 20242.51502.51502.51502.51502.4002-
Aug 5, 20242.52502.52502.52502.52502.4097-
Aug 2, 20242.49002.49002.49002.49002.3763-
Aug 1, 20242.47502.47502.47502.47502.3620-
Jul 31, 20242.47002.47002.47002.47002.3572-
Jul 30, 20242.45502.45502.45502.45502.3429-
Jul 29, 20242.43502.43502.43502.43502.3238-
Jul 26, 20242.44002.44002.44002.44002.3286-
Jul 25, 20242.41002.41002.41002.41002.3000-
Jul 24, 20242.40002.40002.40002.40002.2904-
Jul 23, 20242.38502.38502.38502.38502.2761-
Jul 22, 20242.39002.39002.39002.39002.2809-
Jul 19, 20242.39002.39002.39002.39002.2809-
Jul 18, 20242.36502.36502.36502.36502.2570-
Jul 17, 20242.36502.36502.36502.36502.2570-
Jul 16, 20242.36002.36002.34502.34502.23793
Jul 15, 20242.38502.38502.38502.38502.2761-
Jul 12, 20242.38502.38502.38502.38502.2761-
Jul 11, 20242.39502.39502.39502.39502.2856-
Jul 10, 20242.36502.36502.36502.36502.2570-
Jul 9, 20242.34002.34002.34002.34002.2332-
Jul 8, 20242.37502.37502.37502.37502.2666-
Jul 5, 20242.33002.33002.33002.33002.2236-
Jul 4, 20242.34502.34502.34502.34502.2379-
Jul 3, 20242.34502.34502.34502.34502.2379-
Jul 2, 20242.31502.31502.31502.31502.2093-
Jul 1, 20242.26502.26502.26502.26502.1616-
Jun 28, 20242.25002.25002.25002.25002.1473-
Jun 27, 20242.30002.30002.30002.30002.1950-
Jun 26, 20242.26002.26002.26002.26002.1568-
Jun 25, 20242.25002.25002.25002.25002.1473-
Jun 24, 20242.23502.23502.23502.23502.1329-
Jun 21, 20242.23502.23502.23502.23502.1329-
Jun 20, 20242.22502.22502.22502.22502.1234-
Jun 19, 20242.22502.22502.22502.22502.1234-
Jun 18, 20242.20502.20502.20502.20502.1043-
Jun 17, 20242.21502.21502.21502.21502.1139-
Jun 14, 20242.25002.25002.25002.25002.1473-
Jun 13, 20242.24502.24502.24502.24502.1425-
Jun 12, 20242.23002.23002.23002.23002.1282-
Jun 11, 20242.27002.27002.27002.27002.1663-
Jun 10, 20242.28002.28002.28002.28002.1759-
Jun 7, 20242.26502.26502.26502.26502.1616-
Jun 6, 20242.26502.26502.26502.26502.1616-
Jun 5, 20242.22002.22002.22002.22002.1186-
Jun 4, 20242.21502.21502.21502.21502.1139-
Jun 3, 20242.20502.20502.20502.20502.1043-
May 31, 20242.20502.20502.20502.20502.1043-
May 30, 20242.16002.16002.16002.16002.0614-
May 29, 20242.17502.17502.17502.17502.0757-
May 28, 20242.15002.15002.15002.15002.0518-
May 27, 20242.13002.13002.13002.13002.0327-
May 24, 20242.12002.12002.12002.12002.0232-
May 23, 20242.18502.18502.18502.18502.0852-
May 22, 20242.18002.18002.18002.18002.0805-
May 21, 20242.16002.16002.16002.16002.0614-
May 20, 20242.15002.15002.15002.15002.0518-
May 17, 20242.15002.15002.15002.15002.0518-
May 16, 20242.17002.17002.17002.17002.0709-
May 15, 20242.19502.19502.19502.19502.0948-
May 14, 20242.18502.18502.18502.18502.0852-
May 13, 20242.21502.21502.21502.21502.1139-
May 10, 20242.19002.19002.19002.19002.0900-
May 9, 20242.19502.19502.19502.19502.0948-
May 8, 20242.23502.23502.23502.23502.1329-
May 7, 20242.26002.26002.26002.26002.1568-
May 6, 2024 0.14 Dividend
May 6, 20242.27502.27502.27502.27502.1711-
Waiting for permission
Allow microphone access to enable voice search

Try again.