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

CleanBnB S.p.A. (CBB.MI)

Compare
1.1300
-0.0200
(-1.74%)
At close: March 14 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.16501.17501.13001.13001.130028,800
Mar 13, 20251.15001.15501.15001.15001.15002,400
Mar 12, 20251.14001.17501.13501.15501.15507,200
Mar 11, 20251.14001.15001.13001.15001.150019,200
Mar 10, 20251.16501.18001.16501.18001.18004,000
Mar 7, 20251.14001.16501.14001.15501.15506,400
Mar 6, 20251.15501.15501.14001.15001.15008,000
Mar 5, 20251.16501.18501.15501.15501.15508,800
Mar 4, 20251.16001.17001.14001.15501.155025,600
Mar 3, 20251.17001.18001.15501.18001.180014,400
Feb 28, 20251.18501.19001.13001.15501.155047,200
Feb 27, 20251.18001.18001.16001.18001.180017,600
Feb 26, 20251.18501.20001.18001.18001.180017,600
Feb 25, 20251.18001.20501.18001.19001.190011,200
Feb 24, 20251.18001.18001.18001.18001.18003,200
Feb 21, 20251.18501.18501.18001.18001.18002,400
Feb 20, 20251.19501.19501.19501.19501.1950800
Feb 19, 20251.20501.20501.18501.19501.19504,000
Feb 18, 20251.18501.20001.18501.19501.19507,200
Feb 17, 20251.19501.19501.18501.19001.19004,800
Feb 14, 20251.20001.20001.19001.19501.19504,800
Feb 13, 20251.20001.20001.18501.20001.20006,400
Feb 12, 20251.19501.21001.19501.21001.210017,600
Feb 11, 20251.18501.18501.17001.17501.175020,800
Feb 10, 20251.19001.19001.18501.18501.18507,200
Feb 7, 20251.20501.20501.19501.19501.19507,200
Feb 6, 20251.20501.20501.20501.20501.20503,200
Feb 5, 20251.20001.22001.19501.20501.205010,400
Feb 4, 20251.19501.22001.19501.20501.205054,400
Feb 3, 20251.18001.20501.17501.18001.180036,000
Jan 31, 20251.19501.20001.18001.18001.180015,200
Jan 30, 20251.18501.20001.18501.19501.19508,000
Jan 29, 20251.20001.20001.18501.18501.18504,800
Jan 28, 20251.18501.19001.18001.19001.19004,000
Jan 27, 20251.19501.19501.18001.19001.190020,000
Jan 24, 20251.21501.21501.21001.21001.21002,400
Jan 23, 20251.21001.21001.18001.21001.210031,200
Jan 22, 20251.20001.23501.20001.21001.210037,600
Jan 21, 20251.19001.19001.18001.18501.185013,600
Jan 20, 20251.19501.20001.18501.18501.185012,000
Jan 17, 20251.21001.21001.19001.20001.200016,000
Jan 16, 20251.22501.23001.19501.20001.200026,400
Jan 15, 20251.23501.23501.18501.21501.215094,400
Jan 14, 20251.34001.34501.22501.24501.2450169,600
Jan 13, 20251.35001.35001.31501.33501.335020,000
Jan 10, 20251.32001.37001.31501.32501.325032,000
Jan 9, 20251.32001.34001.31501.34001.340016,000
Jan 8, 20251.38001.38001.31501.31501.315041,600
Jan 7, 20251.33501.39001.32001.37001.370092,000
Jan 6, 20251.27001.35001.27001.33501.335096,800
Jan 3, 20251.28001.29001.27001.27001.270033,600
Jan 2, 20251.23501.30001.23501.30001.300076,800
Dec 30, 20241.21001.23501.21001.23001.230027,200
Dec 27, 20241.22001.24501.19001.21001.210040,000
Dec 23, 20241.19001.19001.18001.18501.18504,000
Dec 20, 20241.19501.21501.18001.18501.185029,600
Dec 19, 20241.19501.21001.18001.18001.180031,200
Dec 18, 20241.19001.20001.18501.18501.185015,200
Dec 17, 20241.22501.22501.19001.19001.190026,400
Dec 16, 20241.22501.25501.22001.24001.240016,000
Dec 13, 20241.22501.26001.22001.22001.220021,600
Dec 12, 20241.22501.22501.20501.20501.20501,600
Dec 11, 20241.19501.23001.19501.21501.215012,800
Dec 10, 20241.20501.21001.20501.20501.20504,000
Dec 9, 20241.20501.22001.19501.20001.200014,400
Dec 6, 20241.23501.23501.20501.20501.20504,800
Dec 5, 20241.20501.24001.20501.22001.220022,400
Dec 4, 20241.16501.22001.16501.22001.220025,600
Dec 3, 20241.16501.18001.15501.15501.155014,400
Dec 2, 20241.18001.18501.16001.18001.18008,800
Nov 29, 20241.18501.20001.18001.20001.20005,600
Nov 28, 20241.19501.21501.17001.19001.190021,600
Nov 27, 20241.21001.21001.20001.20001.200010,400
Nov 26, 20241.21501.23501.20501.21501.215024,000
Nov 25, 20241.25001.28001.20001.21001.2100151,200
Nov 22, 20241.16001.24501.16001.22001.220087,200
Nov 21, 20241.14501.14501.14501.14501.1450800
Nov 20, 20241.12501.17001.12001.16501.165021,600
Nov 19, 20241.16001.16001.12501.13501.135021,600
Nov 18, 20241.15501.15501.15001.15001.150018,400
Nov 15, 20241.17501.17501.15501.17501.17508,800
Nov 14, 20241.15501.18001.15501.16001.160016,000
Nov 13, 20241.18001.18501.16501.16501.16509,600
Nov 12, 20241.20501.20501.16501.16501.165052,000
Nov 11, 20241.22001.23001.22001.23001.23001,600
Nov 8, 20241.19501.23001.19001.21501.215022,400
Nov 7, 20241.21501.24501.20001.21001.210017,600
Nov 6, 20241.24501.24501.24001.24001.24008,800
Nov 5, 20241.25001.26001.24001.26001.260020,000
Nov 4, 20241.27001.27001.23001.24001.240022,400
Nov 1, 20241.24001.26001.24001.26001.260015,200
Oct 31, 20241.23501.23501.21001.22501.225032,800
Oct 30, 20241.28501.29501.24001.24501.245051,200
Oct 29, 20241.31001.31501.28501.29501.295021,600
Oct 28, 20241.30501.30501.27001.29501.295015,200
Oct 25, 20241.31501.32501.27001.30001.300029,600
Oct 24, 20241.29501.33001.29501.30501.305058,400
Oct 23, 20241.26501.29001.26501.28001.280041,600
Oct 22, 20241.26501.28001.24501.28001.280028,000
Oct 21, 20241.29501.30001.24501.26001.260031,200
Oct 18, 20241.26501.31001.24501.27501.2750118,400
Oct 17, 20241.28501.29001.24501.25001.250037,600
Oct 16, 20241.28501.30001.24501.26501.265043,200
Oct 15, 20241.21501.29501.21501.28501.2850202,400
Oct 14, 20241.20001.23501.18501.20501.205054,400
Oct 11, 20241.18501.20501.17001.18001.180039,200
Oct 10, 20241.23501.25001.19001.19001.190040,800
Oct 9, 20241.20001.24001.18501.23001.230093,600
Oct 8, 20241.25501.26001.17501.19501.195097,600
Oct 7, 20241.23501.27001.21001.25001.2500204,000
Oct 4, 20241.13501.23501.13501.22501.2250342,400
Oct 3, 20241.11001.15001.10501.15001.150013,600
Oct 2, 20241.12001.12501.12001.12501.12502,400
Oct 1, 20241.15501.16501.10001.14001.140076,000
Sep 30, 20241.12001.13001.09001.12001.120032,800
Sep 27, 20241.13001.13001.08501.11001.110056,000
Sep 26, 20241.11001.12501.11001.12501.12506,400
Sep 25, 20241.12001.13501.10001.10001.100028,000
Sep 24, 20241.10001.12501.10001.11001.110013,600
Sep 23, 20241.13001.15001.09501.10001.100064,800
Sep 20, 20241.18001.18001.10001.13501.135082,400
Sep 19, 20241.15001.17501.15001.17501.175013,600
Sep 18, 20241.14501.16501.13501.14001.140030,400
Sep 17, 20241.21001.25501.13001.13001.1300270,400
Sep 16, 20241.19001.21501.18001.21001.210020,000
Sep 13, 20241.18001.18001.17501.17501.17501,600
Sep 12, 20241.19501.19501.19501.19501.1950-
Sep 11, 20241.19001.19501.19001.19501.19503,200
Sep 10, 20241.17501.17501.17501.17501.1750-
Sep 9, 20241.19001.19001.17501.17501.17502,400
Sep 6, 20241.18001.18001.18001.18001.1800-
Sep 5, 20241.18501.19001.18001.18001.18004,800
Sep 4, 20241.19001.19001.17501.17501.17504,000
Sep 3, 20241.19001.23001.15001.17501.175043,200
Sep 2, 20241.20501.20501.18001.20001.200012,800
Aug 30, 20241.20001.22001.20001.22001.22006,400
Aug 29, 20241.21001.21001.16501.19501.1950105,600
Aug 28, 20241.20001.22501.20001.22501.22502,400
Aug 27, 20241.21001.21001.19501.20501.205027,200
Aug 26, 20241.21501.21501.20001.21001.210016,800
Aug 23, 20241.24501.24501.24001.24001.24001,600
Aug 22, 20241.25001.26501.22501.25001.250012,000
Aug 21, 20241.20501.26001.20501.25001.250014,400
Aug 20, 20241.22501.22501.22501.22501.2250800
Aug 19, 20241.21501.22001.21501.22001.22003,200
Aug 16, 20241.21001.22501.20001.20001.20009,600
Aug 14, 20241.21001.21001.21001.21001.2100-
Aug 13, 20241.19001.21001.19001.21001.21001,600
Aug 12, 20241.22001.23001.20001.20001.200016,800
Aug 9, 20241.21001.21001.21001.21001.21004,800
Aug 8, 20241.21001.21001.21001.21001.21005,600
Aug 7, 20241.22001.22001.21001.21001.21004,800
Aug 6, 20241.23001.23001.22001.22001.22007,200
Aug 5, 20241.22001.23001.20501.21501.215030,400
Aug 2, 20241.26001.26001.25001.25001.25004,800
Aug 1, 20241.27001.27001.27001.27001.2700-
Jul 31, 20241.25001.27501.25001.27001.27006,400
Jul 30, 20241.27001.28001.24001.26501.265026,400
Jul 29, 20241.29501.30001.27001.27001.27004,800
Jul 26, 20241.29501.29501.26001.28501.285018,400
Jul 25, 20241.30501.30501.28001.28501.285013,600
Jul 24, 20241.30501.32001.30501.31001.31006,400
Jul 23, 20241.32501.32501.30001.30001.30009,600
Jul 22, 20241.31001.32501.31001.32501.32504,000
Jul 19, 20241.32501.32501.32501.32501.32503,200
Jul 18, 20241.32501.32501.30001.32501.32504,000
Jul 17, 20241.32501.32501.30001.30001.300024,800
Jul 16, 20241.33001.33001.32001.32501.325025,600
Jul 15, 20241.34501.34501.32501.33501.335020,000
Jul 12, 20241.31501.35001.31001.32501.325020,800
Jul 11, 20241.34001.34001.32001.33501.335013,600
Jul 10, 20241.33001.35001.31501.32001.320053,600
Jul 9, 20241.34001.36001.33001.33001.330029,600
Jul 8, 20241.37501.39501.35001.35001.350038,400
Jul 5, 20241.38501.41001.38001.40001.400036,000
Jul 4, 20241.42501.44001.39001.40001.400066,400
Jul 3, 20241.48001.52001.40001.40001.4000360,000
Jul 2, 20241.45001.47501.43001.47501.475058,400
Jul 1, 20241.42501.49001.42001.43001.4300240,800
Jun 28, 20241.38001.43001.36501.40501.405060,000
Jun 27, 20241.42001.42001.38501.40001.400016,800
Jun 26, 20241.39001.44501.39001.41001.4100176,800
Jun 25, 20241.36001.40001.35501.40001.400025,600
Jun 24, 20241.38001.41001.35001.36001.360048,800
Jun 21, 20241.38501.38501.34501.37001.370032,000
Jun 20, 20241.32501.38001.32501.35501.355028,000
Jun 19, 20241.33501.34001.32501.32501.32502,400
Jun 18, 20241.31501.34501.31501.32001.32005,600
Jun 17, 20241.35501.36001.30501.32501.325024,800
Jun 14, 20241.34001.35501.32001.33001.330023,200
Jun 13, 20241.37501.37501.33001.33001.330027,200
Jun 12, 20241.37501.40001.36001.36001.360019,200
Jun 11, 20241.40001.42001.38001.38001.380052,000
Jun 10, 20241.39501.41001.36001.39001.390061,600
Jun 7, 20241.51001.51501.37501.37501.3750293,600
Jun 6, 20241.35501.49001.35501.48501.4850423,200
Jun 5, 20241.32001.37001.29501.34501.345056,000
Jun 4, 20241.26001.38001.26001.32001.320088,800
Jun 3, 20241.27001.27001.27001.27001.2700-
May 31, 20241.25001.27001.24001.27001.27006,400
May 30, 20241.26001.27001.25001.25501.25508,800
May 29, 20241.27001.27001.26501.26501.26501,600
May 28, 20241.27001.29501.27001.27501.275019,200
May 27, 20241.28501.30001.27001.28501.285018,400
May 24, 20241.28501.29501.28001.29001.29006,400
May 23, 20241.30501.30501.27001.27001.270032,000
May 22, 20241.30001.30501.30001.30501.30506,400
May 21, 20241.32001.33001.29501.30501.305021,600
May 20, 20241.30501.33001.29001.30001.300032,800
May 17, 20241.35001.35001.30001.33501.335022,400
May 16, 20241.36001.41001.32501.33501.3350197,600
May 15, 20241.32001.35501.29001.35501.355073,600
May 14, 20241.35001.38001.30501.32501.3250104,800
May 13, 20241.29001.35001.26501.34001.3400120,000
May 10, 20241.24001.29001.24001.29001.290023,200
May 9, 20241.23001.24001.22001.24001.24006,400
May 8, 20241.24501.24501.24001.24001.24007,200
May 7, 20241.26001.27501.25001.25001.250020,000
May 6, 20241.25501.25501.22001.25001.250012,800
May 3, 20241.24001.26501.22001.26501.265031,200
May 2, 20241.26001.27501.23501.23501.23509,600
Apr 30, 20241.28001.29501.24501.24501.245031,200
Apr 29, 20241.27501.28001.25501.26001.260013,600
Apr 26, 20241.27001.29001.25001.25001.250016,800
Apr 25, 20241.29001.29001.25001.27001.27006,400
Apr 24, 20241.19501.31001.19501.29001.2900121,600
Apr 23, 20241.21501.22501.20001.22001.22009,600
Apr 22, 20241.22501.22501.18001.21001.210036,000
Apr 19, 20241.25001.25001.21001.24001.240028,000
Apr 18, 20241.29501.32001.25001.25001.250084,800
Apr 17, 20241.29001.31001.25001.27501.275095,200
Apr 16, 20241.28001.29501.23001.29501.295096,000
Apr 15, 20241.27501.28001.25001.27001.270028,800
Apr 12, 20241.35001.35001.25001.25501.2550160,000
Apr 11, 20241.34001.38501.31001.33001.330079,200
Apr 10, 20241.31001.35001.28001.35001.350089,600
Apr 9, 20241.38501.42001.25001.30501.3050244,800
Apr 8, 20241.45001.52001.37501.37501.3750289,600
Apr 5, 20241.36001.47501.32501.44501.4450422,400
Apr 4, 20241.25501.39001.25501.38501.3850336,000
Apr 3, 20241.24501.27001.24501.24501.245011,200
Apr 2, 20241.26501.29001.24501.24501.2450100,000
Mar 28, 20241.24501.26001.22501.26001.260016,800
Mar 27, 20241.22501.26501.22501.25001.25007,200
Mar 26, 20241.23501.26501.22001.22001.22008,000
Mar 25, 20241.22501.27001.22501.24001.240027,200
Mar 22, 20241.21501.24001.21501.23001.230012,000
Mar 21, 20241.18501.21501.18501.21501.215011,200
Mar 20, 20241.21001.21001.21001.21001.2100-
Mar 19, 20241.18001.21001.18001.21001.21004,000
Mar 18, 20241.20501.20501.19501.19501.19501,600
Mar 15, 20241.20501.20501.17501.20001.20007,200
Mar 14, 20241.21001.21001.21001.21001.2100800