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

Estrima S.p.A. (BIRO.MI)

Compare
0.4220
-0.0100
(-2.31%)
At close: March 10 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.42400.42400.42200.42200.422026,400
Mar 7, 20250.41800.43200.41800.43200.43205,200
Mar 6, 20250.40600.42600.40600.42600.426041,200
Mar 5, 20250.37200.40800.37200.40000.400066,000
Mar 4, 20250.44000.44000.36800.36800.3680114,400
Mar 3, 20250.46000.46000.44600.44800.448033,200
Feb 28, 20250.46000.46000.45800.45800.458094,800
Feb 27, 20250.48800.48800.46000.46800.468057,200
Feb 26, 20250.50000.51000.46800.47000.4700195,200
Feb 25, 20250.46600.50000.45000.48000.4800508,000
Feb 24, 20250.44400.46200.43800.45800.458054,000
Feb 21, 20250.43600.44400.42000.43800.4380185,200
Feb 20, 20250.42000.47000.41000.42800.4280220,400
Feb 19, 20250.55000.56500.43000.43000.4300670,800
Feb 18, 20250.52000.57000.52000.57000.5700154,400
Feb 17, 20250.36600.39800.36600.39800.398090,000
Feb 14, 20250.33200.36000.32200.36000.3600141,600
Feb 13, 20250.30000.35400.30000.33000.3300202,800
Feb 12, 20250.30000.30000.30000.30000.300012,800
Feb 11, 20250.30200.30600.30000.30600.306031,600
Feb 10, 20250.30600.30600.30600.30600.3060800
Feb 7, 20250.31000.31000.31000.31000.31008,800
Feb 6, 20250.33000.33000.30400.30400.304039,200
Feb 5, 20250.32400.32400.32400.32400.3240800
Feb 4, 20250.30800.31800.30800.31800.31802,800
Feb 3, 20250.31200.31200.31200.31200.3120-
Jan 31, 20250.31200.31200.31200.31200.31202,000
Jan 30, 20250.33200.33200.31600.31600.316016,800
Jan 29, 20250.33200.33200.33200.33200.332070,000
Jan 28, 20250.33200.33200.33200.33200.332010,400
Jan 27, 20250.34000.34000.34000.34000.34001,200
Jan 24, 20250.34000.34000.34000.34000.34002,800
Jan 23, 20250.34000.34600.34000.34000.340024,000
Jan 22, 20250.33600.33600.33400.33400.334014,400
Jan 21, 20250.36800.38800.34200.34200.3420149,600
Jan 20, 20250.30000.36600.29800.36600.3660486,000
Jan 17, 20250.29400.29400.29400.29400.2940800
Jan 16, 20250.28000.29400.28000.28800.288046,400
Jan 15, 20250.27800.28600.27800.28600.28606,000
Jan 14, 20250.27000.28200.27000.28000.28002,000
Jan 13, 20250.27600.27600.27600.27600.27604,000
Jan 10, 20250.27200.27600.27200.27600.27601,200
Jan 9, 20250.27800.27800.27800.27800.27802,400
Jan 8, 20250.28200.29000.27200.28400.284043,200
Jan 7, 20250.29400.30000.28400.28400.284066,000
Jan 6, 20250.31200.32000.29400.29600.2960156,000
Jan 3, 20250.34600.35000.29600.32000.3200170,000
Jan 2, 20250.43600.43800.34000.34000.3400190,400
Dec 30, 20240.42800.42800.42800.42800.4280202,400
Dec 27, 20240.22200.28600.22200.28600.2860274,400
Dec 23, 20240.22800.22800.22800.22800.2280-
Dec 20, 20240.22800.22800.22800.22800.2280800
Dec 19, 20240.23200.23200.23200.23200.2320-
Dec 18, 20240.22400.23200.21400.23200.232035,600
Dec 17, 20240.23000.23400.22400.23000.230026,000
Dec 16, 20240.22600.22600.22600.22600.2260-
Dec 13, 20240.22200.22600.22200.22600.22606,400
Dec 12, 20240.22600.22600.22000.22400.224026,800
Dec 11, 20240.21600.22400.21600.22400.224015,200
Dec 10, 20240.21800.21800.21800.21800.21801,600
Dec 9, 20240.22200.22200.21600.22000.220033,200
Dec 6, 20240.22800.22800.22400.22600.226051,600
Dec 5, 20240.23400.23400.23000.23200.232047,200
Dec 4, 20240.24600.24600.23600.24000.2400131,600
Dec 3, 20240.23400.25000.23400.24600.246096,400
Dec 2, 20240.24200.26800.24000.24000.2400354,400
Nov 29, 20240.22200.25400.21600.23800.2380284,400
Nov 28, 20240.21800.22200.21800.21800.21806,000
Nov 27, 20240.22000.22200.22000.22200.222015,200
Nov 26, 20240.21600.21800.21600.21800.218026,000
Nov 25, 20240.21400.21400.21400.21400.21401,200
Nov 22, 20240.21600.21600.21200.21200.212040,000
Nov 21, 20240.23600.25000.21200.22000.2200239,200
Nov 20, 20240.21800.25000.21200.23000.2300521,600
Nov 19, 20240.20200.21800.19500.21800.2180182,400
Nov 18, 20240.20800.21000.19200.19800.198033,200
Nov 15, 20240.19500.22400.19500.20400.2040125,200
Nov 14, 20240.22600.24600.19000.20000.2000161,600
Nov 13, 20240.29600.29800.25000.25000.250052,800
Nov 12, 20240.34200.34200.29800.30200.302072,000
Nov 11, 20240.37000.37000.35000.35000.350030,400
Nov 8, 20240.36400.37000.36400.37000.37002,800
Nov 7, 20240.37000.37200.36000.37000.370046,800
Nov 6, 20240.37200.37200.37200.37200.37201,200
Nov 5, 20240.39400.39400.38000.38000.38007,600
Nov 4, 20240.38800.38800.38800.38800.38806,400
Nov 1, 20240.38000.38000.38000.38000.38001,200
Oct 31, 20240.39800.39800.38000.38800.388022,000
Oct 30, 20240.39000.39000.39000.39000.3900-
Oct 29, 20240.39000.39000.39000.39000.39005,600
Oct 28, 20240.39600.40000.39400.39400.394010,400
Oct 25, 20240.41200.41800.40000.40000.400030,000
Oct 24, 20240.43000.47200.42000.42000.4200300,400
Oct 23, 20240.39600.42400.38000.42200.4220111,600
Oct 22, 20240.38800.38800.38800.38800.38803,600
Oct 21, 20240.39600.39600.39600.39600.3960400
Oct 18, 20240.38600.39000.37800.39000.390015,200
Oct 17, 20240.39400.39400.39200.39400.394010,400
Oct 16, 20240.39200.40800.39200.40000.400026,000
Oct 15, 20240.40000.40800.40000.40000.400020,800
Oct 14, 20240.41800.41800.38800.40000.400094,400
Oct 11, 20240.41800.41800.41800.41800.4180-
Oct 10, 20240.42000.42000.41800.41800.41807,200
Oct 9, 20240.43000.43000.42200.42200.42203,600
Oct 8, 20240.43400.43400.43000.43000.43002,800
Oct 7, 20240.44000.44000.44000.44000.4400-
Oct 4, 20240.44400.45000.43600.44000.440037,200
Oct 3, 20240.45000.45600.45000.45000.45009,600
Oct 2, 20240.45800.46000.45800.46000.46008,400
Oct 1, 20240.45200.45200.45200.45200.452010,400
Sep 30, 20240.45400.45400.45400.45400.45406,400
Sep 27, 20240.45000.45000.44400.44600.446032,000
Sep 26, 20240.45400.45400.45400.45400.45402,800
Sep 25, 20240.46000.47800.46000.46400.464023,600
Sep 24, 20240.46000.46400.45400.45400.454020,400
Sep 23, 20240.46400.46400.46400.46400.46402,800
Sep 20, 20240.46000.48800.45000.46200.462080,800
Sep 19, 20240.46000.46000.46000.46000.46007,200
Sep 18, 20240.46000.47200.46000.46000.460036,000
Sep 17, 20240.46000.47000.46000.46000.46004,400
Sep 16, 20240.47000.47000.46200.46200.46208,800
Sep 13, 20240.47200.47200.47200.47200.47205,200
Sep 12, 20240.48200.48200.48200.48200.4820-
Sep 11, 20240.47600.48800.47400.48200.482010,000
Sep 10, 20240.48400.48400.48400.48400.4840-
Sep 9, 20240.48800.48800.48400.48400.48407,600
Sep 6, 20240.50000.50000.50000.50000.5000-
Sep 5, 20240.49800.51000.49800.50000.50005,600
Sep 4, 20240.49400.51000.49400.51000.51006,400
Sep 3, 20240.50500.50500.50500.50500.50506,400
Sep 2, 20240.52000.52000.49600.51500.515021,600
Aug 30, 20240.51500.51500.51500.51500.5150-
Aug 29, 20240.52500.55000.51000.51500.515046,000
Aug 28, 20240.50500.54000.48600.51500.5150191,200
Aug 27, 20240.49000.49800.48800.49800.498018,000
Aug 26, 20240.48600.52500.47800.50000.500098,400
Aug 23, 20240.44000.48400.44000.47000.470098,800
Aug 22, 20240.43200.43200.43200.43200.4320-
Aug 21, 20240.42800.43200.42800.43200.432018,000
Aug 20, 20240.43000.45400.41600.42400.4240123,200
Aug 19, 20240.42800.43000.41000.43000.430066,800
Aug 16, 20240.40600.42800.40600.42800.428039,200
Aug 14, 20240.40800.40800.40000.40800.408016,800
Aug 13, 20240.41600.41600.41000.41000.410011,200
Aug 12, 20240.42000.42000.42000.42000.42002,000
Aug 9, 20240.42000.43000.42000.42000.420013,200
Aug 8, 20240.42000.43000.42000.43000.43006,400
Aug 7, 20240.43000.43000.43000.43000.4300-
Aug 6, 20240.43000.43000.43000.43000.4300-
Aug 5, 20240.44000.44000.42000.43000.430023,600
Aug 2, 20240.43600.45400.43600.45000.45004,000
Aug 1, 20240.44600.44600.44600.44600.44605,600
Jul 31, 20240.45600.45600.45600.45600.4560400
Jul 30, 20240.43400.45000.43400.45000.45002,800
Jul 29, 20240.43600.44400.43600.44400.44402,000
Jul 26, 20240.43600.43600.43600.43600.4360-
Jul 25, 20240.44000.44000.41800.43600.436022,800
Jul 24, 20240.44800.46000.44800.44800.44806,000
Jul 23, 20240.45800.45800.45800.45800.458010,000
Jul 22, 20240.44800.45000.44800.45000.45004,400
Jul 19, 20240.45400.45800.45400.45800.45806,000
Jul 18, 20240.45000.45800.44800.45000.45007,600
Jul 17, 20240.44000.45800.44000.45000.450018,800
Jul 16, 20240.45400.45400.45000.45000.450011,200
Jul 15, 20240.46000.46000.45800.45800.45808,400
Jul 12, 20240.46600.47000.46000.47000.47009,600
Jul 11, 20240.47000.47000.47000.47000.4700400
Jul 10, 20240.47000.47000.47000.47000.4700-
Jul 9, 20240.47400.47400.47000.47000.47006,400
Jul 8, 20240.48400.48400.48400.48400.4840400
Jul 5, 20240.49400.49400.49400.49400.4940-
Jul 4, 20240.49400.49400.49400.49400.4940-
Jul 3, 20240.49400.50500.49400.49400.49405,200
Jul 2, 20240.50000.50500.50000.50500.50501,600
Jul 1, 20240.49600.49600.49600.49600.4960-
Jun 28, 20240.49400.49600.49400.49600.49602,000
Jun 27, 20240.48600.48600.48600.48600.4860-
Jun 26, 20240.48600.48600.48600.48600.4860-
Jun 25, 20240.48600.48600.48600.48600.4860-
Jun 24, 20240.48600.48600.48600.48600.4860-
Jun 21, 20240.49000.49000.48600.48600.48602,000
Jun 20, 20240.48200.48200.48200.48200.4820-
Jun 19, 20240.48200.48200.48200.48200.4820-
Jun 18, 20240.48000.48200.48000.48200.482010,400
Jun 17, 20240.47200.47200.47200.47200.4720-
Jun 14, 20240.47000.48800.47000.47200.47206,400
Jun 13, 20240.48000.48000.48000.48000.48004,000
Jun 12, 20240.48000.48600.48000.48600.48608,000
Jun 11, 20240.48400.48400.48000.48000.480015,200
Jun 10, 20240.48200.48200.48200.48200.48201,200
Jun 7, 20240.51500.54000.49000.49000.490063,600
Jun 6, 20240.48800.48800.47800.47800.47804,400
Jun 5, 20240.48800.48800.48800.48800.4880-
Jun 4, 20240.48200.49600.47800.48800.488018,400
Jun 3, 20240.48400.49000.48400.49000.49002,800
May 31, 20240.49000.50000.48800.49000.490051,600
May 30, 20240.50000.50000.48000.50000.500079,600
May 29, 20240.53500.54500.50000.51000.5100176,400
May 28, 20240.58000.58000.52500.55000.550086,800
May 27, 20240.55000.59000.55000.57000.5700184,000
May 24, 20240.51500.54000.51000.54000.540049,200
May 23, 20240.49800.53000.49800.51000.510062,400
May 22, 20240.50500.52000.49800.51000.510028,800
May 21, 20240.49600.51500.49600.51500.515022,000
May 20, 20240.50500.52000.48800.49800.498040,800
May 17, 20240.48400.51000.48400.51000.510047,200
May 16, 20240.49600.54000.48000.49600.4960184,800
May 15, 20240.52500.52500.48400.48600.486060,400
May 14, 20240.56500.58000.49400.51500.5150217,200
May 13, 20240.56500.57500.55000.56000.560046,400
May 10, 20240.59000.61000.58000.58000.580027,200
May 9, 20240.59500.60500.58500.60500.605010,400
May 8, 20240.61000.62000.59500.61500.615023,200
May 7, 20240.63500.64000.62000.62500.625012,800
May 6, 20240.65500.66000.65000.65000.650012,000
May 3, 20240.64500.67000.64000.67000.670024,400
May 2, 20240.64500.66500.64000.66000.660048,400
Apr 30, 20240.70000.73000.63000.63500.6350186,400
Apr 29, 20240.57000.63500.57000.63500.635031,200
Apr 26, 20240.57500.57500.55000.57000.570021,600
Apr 25, 20240.51500.56500.51500.56500.565052,400
Apr 24, 20240.52500.55000.50500.50500.505023,600
Apr 23, 20240.51500.52500.51500.51500.515010,400
Apr 22, 20240.51500.51500.51500.51500.51501,200
Apr 19, 20240.50500.51000.50500.51000.51004,800
Apr 18, 20240.52500.57500.50500.51500.515043,600
Apr 17, 20240.53000.54000.50000.52500.525038,800
Apr 16, 20240.53000.54000.52000.54000.54005,600
Apr 15, 20240.53000.55000.53000.53000.53006,800
Apr 12, 20240.56500.56500.54000.54000.540012,800
Apr 11, 20240.55500.55500.53500.55500.555036,400
Apr 10, 20240.57500.58500.56500.56500.56508,800
Apr 9, 20240.57500.58000.56000.58000.580032,000
Apr 8, 20240.58500.61000.56500.58500.585067,200
Apr 5, 20240.59000.69000.56000.61000.6100213,200
Apr 4, 20240.54000.63000.53000.63000.6300172,400
Apr 3, 20240.45000.57000.44400.53000.530092,800
Apr 2, 20240.48200.49800.45400.45400.454029,200
Mar 28, 20240.46000.49600.45400.47700.477042,800
Mar 27, 20240.47300.48000.46300.46700.467018,800
Mar 26, 20240.49800.49800.47000.48400.484034,800
Mar 25, 20240.53800.53800.49000.49800.498031,600
Mar 22, 20240.54600.54600.52000.53000.530021,200
Mar 21, 20240.54000.55200.54000.55200.552010,800
Mar 20, 20240.52000.53200.52000.53200.53206,400
Mar 19, 20240.55800.55800.52400.52600.526037,600
Mar 18, 20240.56600.56600.56600.56600.5660-
Mar 15, 20240.64800.70000.56400.56600.5660234,800
Mar 14, 20240.54600.63800.53200.62000.6200140,800
Mar 13, 20240.55800.55800.55000.55600.556026,000
Mar 12, 20240.56800.56800.56800.56800.5680-
Mar 11, 20240.57000.57000.56800.56800.568014,000

Related Tickers