Milan - Delayed Quote EUR

Cellularline S.p.A. (CELL.MI)

Compare
2.6000
0.0000
(0.00%)
At close: 4:56:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20252.60002.67002.60002.60002.600013,958
Feb 12, 20252.63002.63002.58002.60002.600014,449
Feb 11, 20252.59002.61002.58002.58002.58005,246
Feb 10, 20252.63002.63002.57002.60002.600015,871
Feb 7, 20252.62002.63002.58002.63002.630026,546
Feb 6, 20252.61002.63002.58002.62002.62007,785
Feb 5, 20252.61002.61002.58002.58002.580014,420
Feb 4, 20252.59002.62002.58002.58002.580040,454
Feb 3, 20252.66002.66002.53002.62002.620091,577
Jan 31, 20252.69002.69002.65002.69002.690015,347
Jan 30, 20252.65002.69002.63002.69002.690025,683
Jan 29, 20252.63002.69002.63002.68002.680063,393
Jan 28, 20252.66002.66002.64002.64002.64002,099
Jan 27, 20252.64002.66002.64002.65002.65004,748
Jan 24, 20252.66002.68002.65002.66002.66007,372
Jan 23, 20252.66002.69002.63002.68002.680021,439
Jan 22, 20252.64002.71002.64002.66002.660030,585
Jan 21, 20252.64002.69002.64002.64002.640014,244
Jan 20, 20252.52002.69002.52002.69002.6900201,575
Jan 17, 20252.53002.56002.51002.54002.540018,416
Jan 16, 20252.50002.58002.50002.56002.560017,028
Jan 15, 20252.44002.54002.44002.50002.500014,061
Jan 14, 20252.55002.57002.46002.46002.460085,148
Jan 13, 20252.59002.61002.50002.57002.570056,585
Jan 10, 20252.65002.68002.58002.63002.630042,221
Jan 9, 20252.70002.70002.64002.65002.650036,325
Jan 8, 20252.66002.72002.63002.68002.680059,837
Jan 7, 20252.59002.71002.55002.66002.660054,055
Jan 6, 20252.51002.69002.45002.59002.5900106,019
Jan 3, 20252.47002.55002.47002.48002.480043,401
Jan 2, 20252.34002.52002.34002.48002.480071,162
Dec 30, 20242.31002.32002.31002.32002.3200845
Dec 27, 20242.30002.33002.29002.31002.31009,262
Dec 23, 20242.32002.33002.32002.32002.32003,225
Dec 20, 20242.29002.33002.28002.30002.300057,477
Dec 19, 20242.33002.35002.28002.30002.300021,606
Dec 18, 20242.35002.35002.34002.35002.350016,376
Dec 17, 20242.34002.35002.33002.33002.330033,583
Dec 16, 20242.36002.40002.34002.35002.350033,070
Dec 13, 20242.42002.42002.36002.37002.370042,277
Dec 12, 20242.34002.45002.34002.42002.420056,321
Dec 11, 20242.35002.35002.33002.35002.350026,253
Dec 10, 20242.33002.37002.33002.35002.350035,737
Dec 9, 20242.34002.35002.34002.35002.350023,234
Dec 6, 20242.36002.36002.33002.35002.350034,210
Dec 5, 20242.33002.35002.33002.35002.350019,794
Dec 4, 20242.36002.36002.32002.35002.350022,896
Dec 3, 20242.35002.36002.30002.35002.350012,461
Dec 2, 20242.36002.38002.35002.35002.350014,781
Nov 29, 20242.38002.38002.35002.38002.3800203
Nov 28, 20242.32002.40002.32002.38002.380012,656
Nov 27, 20242.37002.40002.30002.32002.320025,386
Nov 26, 20242.37002.40002.37002.40002.40004,396
Nov 25, 20242.36002.40002.36002.40002.400013,585
Nov 22, 20242.37002.39002.34002.39002.390012,487
Nov 21, 20242.42002.42002.39002.39002.390020,992
Nov 20, 20242.47002.47002.43002.45002.45006,731
Nov 19, 20242.43002.46002.42002.46002.460016,114
Nov 18, 20242.48002.48002.46002.46002.460010,480
Nov 15, 20242.46002.49002.46002.49002.490017,274
Nov 14, 20242.45002.49002.43002.49002.490015,856
Nov 13, 20242.45002.45002.43002.43002.43004,377
Nov 12, 20242.44002.45002.43002.45002.450010,934
Nov 11, 20242.50002.50002.43002.43002.430011,109
Nov 8, 20242.49002.52002.43002.52002.520028,249
Nov 7, 20242.57002.57002.49002.49002.490022,664
Nov 6, 20242.53002.54002.50002.54002.540019,604
Nov 5, 20242.48002.50002.47002.50002.50008,570
Nov 4, 20242.49002.53002.43002.49002.490033,833
Nov 1, 20242.51002.52002.49002.52002.520014,390
Oct 31, 20242.57002.57002.53002.53002.53003,427
Oct 30, 20242.57002.57002.55002.56002.560011,554
Oct 29, 20242.57002.59002.57002.59002.59008,747
Oct 28, 20242.59002.60002.56002.60002.600014,015
Oct 25, 20242.61002.61002.59002.61002.61005,069
Oct 24, 20242.61002.61002.61002.61002.6100940
Oct 23, 20242.58002.61002.58002.61002.61002,496
Oct 22, 20242.62002.62002.58002.60002.60007,100
Oct 21, 20242.61002.63002.60002.60002.600013,386
Oct 18, 20242.61002.62002.60002.62002.62009,140
Oct 17, 20242.61002.65002.61002.63002.63005,497
Oct 16, 20242.63002.65002.60002.63002.630014,287
Oct 15, 20242.63002.63002.60002.60002.600030,682
Oct 14, 20242.66002.66002.64002.66002.66004,055
Oct 11, 20242.62002.64002.60002.64002.640016,783
Oct 10, 20242.57002.62002.57002.62002.620031,424
Oct 9, 20242.50002.57002.50002.53002.530024,372
Oct 8, 20242.50002.52002.50002.51002.51004,013
Oct 7, 20242.52002.52002.52002.52002.52003,790
Oct 4, 20242.50002.54002.48002.50002.500018,601
Oct 3, 20242.49002.50002.48002.50002.500014,522
Oct 2, 20242.49002.51002.48002.49002.49009,214
Oct 1, 20242.55002.57002.47002.48002.480028,008
Sep 30, 20242.62002.63002.47002.57002.570016,107
Sep 27, 20242.59002.60002.56002.60002.600012,379
Sep 26, 20242.57002.60002.57002.59002.59004,920
Sep 25, 20242.64002.64002.58002.59002.59002,816
Sep 24, 20242.64002.64002.62002.62002.62001,634
Sep 23, 20242.70002.70002.62002.65002.650042,879
Sep 20, 20242.71002.71002.62002.68002.680021,521
Sep 19, 20242.67002.73002.65002.71002.710022,963
Sep 18, 20242.59002.67002.57002.67002.670019,835
Sep 17, 20242.53002.62002.52002.62002.620035,691
Sep 16, 20242.53002.54002.50002.51002.510013,393
Sep 13, 20242.62002.64002.54002.54002.540026,641
Sep 12, 20242.64002.65002.62002.65002.65001,753
Sep 11, 20242.61002.65002.57002.65002.650010,263
Sep 10, 20242.62002.65002.57002.57002.57006,441
Sep 9, 20242.62002.62002.62002.62002.620010
Sep 6, 20242.59002.63002.57002.57002.57003,944
Sep 5, 20242.59002.63002.59002.62002.62002,197
Sep 4, 20242.60002.64002.60002.61002.61003,939
Sep 3, 20242.68002.68002.63002.63002.630011,659
Sep 2, 20242.66002.68002.64002.67002.67004,093
Aug 30, 20242.62002.66002.62002.66002.66007,834
Aug 29, 20242.63002.63002.61002.61002.61001,405
Aug 28, 20242.58002.64002.58002.64002.64004,617
Aug 27, 20242.56002.65002.55002.60002.60005,311
Aug 26, 20242.58002.61002.53002.56002.560015,605
Aug 23, 20242.55002.58002.55002.56002.56006,455
Aug 22, 20242.50002.55002.49002.55002.550018,438
Aug 21, 20242.52002.54002.48002.48002.48006,358
Aug 20, 20242.52002.55002.52002.55002.55003,419
Aug 19, 20242.47002.55002.47002.55002.550010,259
Aug 16, 20242.52002.54002.47002.48002.480015,172
Aug 14, 20242.52002.54002.50002.53002.53002,619
Aug 13, 20242.55002.56002.50002.53002.53009,657
Aug 12, 20242.53002.55002.53002.55002.55006,695
Aug 9, 20242.56002.56002.56002.56002.560053
Aug 8, 20242.55002.55002.51002.55002.55004,886
Aug 7, 20242.47002.58002.47002.57002.570011,416
Aug 6, 20242.52002.54002.48002.49002.49007,995
Aug 5, 20242.44002.51002.39002.48002.480032,491
Aug 2, 20242.57002.57002.47002.49002.490017,241
Aug 1, 20242.61002.61002.55002.57002.57008,730
Jul 31, 20242.58002.61002.56002.58002.580013,456
Jul 30, 20242.55002.60002.55002.55002.55002,864
Jul 29, 20242.56002.60002.56002.60002.60008,447
Jul 26, 20242.55002.55002.54002.55002.55003,587
Jul 25, 20242.59002.59002.52002.52002.520022,915
Jul 24, 20242.59002.63002.59002.60002.6000846
Jul 23, 20242.63002.63002.61002.61002.61003,806
Jul 22, 20242.59002.63002.59002.62002.62008,834
Jul 19, 20242.63002.65002.55002.62002.620052,413
Jul 18, 20242.63002.65002.63002.63002.63003,496
Jul 17, 20242.60002.64002.59002.64002.64002,447
Jul 16, 20242.59002.63002.59002.63002.6300875
Jul 15, 20242.60002.63002.59002.62002.62003,214
Jul 12, 20242.63002.63002.62002.62002.620077
Jul 11, 20242.60002.62002.60002.62002.62004,474
Jul 10, 20242.59002.60002.58002.60002.60005,187
Jul 9, 20242.56002.58002.56002.57002.57006,815
Jul 8, 20242.62002.62002.55002.59002.59005,568
Jul 5, 20242.62002.64002.61002.62002.62002,936
Jul 4, 20242.62002.62002.56002.56002.56001,467
Jul 3, 20242.57002.59002.57002.59002.59003,503
Jul 2, 20242.60002.61002.55002.55002.55007,246
Jul 1, 20242.60002.62002.55002.57002.57009,167
Jun 28, 20242.63002.63002.63002.63002.6300-
Jun 27, 20242.59002.63002.59002.63002.63005,308
Jun 26, 20242.62002.63002.59002.62002.620030,705
Jun 25, 20242.64002.64002.59002.62002.62002,105
Jun 24, 20242.60002.69002.60002.62002.620021,283
Jun 21, 20242.60002.71002.60002.60002.600015,857
Jun 20, 20242.56002.60002.56002.60002.60006,293
Jun 19, 20242.56002.59002.56002.59002.59009,311
Jun 18, 20242.62002.62002.58002.59002.59004,058
Jun 17, 20242.61002.61002.58002.60002.60002,555
Jun 14, 20242.60002.65002.60002.61002.61009,910
Jun 13, 20242.69002.69002.62002.62002.620033,175
Jun 12, 20242.67002.69002.65002.69002.69009,518
Jun 11, 20242.66002.66002.66002.66002.66001,795
Jun 10, 20242.67002.70002.66002.69002.69009,836
Jun 7, 20242.67002.72002.65002.70002.700010,597
Jun 6, 20242.69002.70002.66002.70002.70006,468
Jun 5, 20242.65002.71002.65002.69002.690020,524
Jun 4, 20242.63002.65002.60002.65002.650010,013
Jun 3, 20242.61002.65002.59002.59002.590023,225
May 31, 20242.60002.64002.60002.64002.64002,034
May 30, 20242.55002.63002.55002.63002.630032,714
May 29, 20242.60002.62002.55002.58002.580057,552
May 28, 20242.65002.67002.52002.62002.620087,002
May 27, 20242.63002.65002.62002.65002.65002,522
May 24, 20242.71002.71002.64002.65002.650017,190
May 23, 20242.67002.71002.64002.68002.680037,830
May 22, 20242.71002.71002.66002.70002.70004,443
May 21, 20242.72002.72002.66002.69002.690032,999
May 20, 2024 0.0540 Dividend
May 20, 20242.70002.77002.68002.72002.720049,083
May 20, 2024 65:64 Stock Splits
May 17, 20242.81002.81002.81002.81002.75602,393
May 16, 20242.80002.81002.78002.80002.74628,653
May 15, 20242.83002.84002.77002.78002.726631,531
May 14, 20242.78002.78002.73002.76002.707018,247
May 13, 20242.81002.82002.73002.76002.707058,279
May 10, 20242.83002.84002.73002.81002.756015,012
May 9, 20242.83002.84002.78002.83002.775621,322
May 8, 20242.79002.82002.75002.81002.756020,700
May 7, 20242.79002.79002.73002.77002.716816,786
May 6, 20242.79002.80002.78002.79002.73643,638
May 3, 20242.77002.79002.76002.79002.73643,113
May 2, 20242.76002.79002.70002.79002.736427,622
Apr 30, 20242.79002.79002.76002.78002.72668,221
Apr 29, 20242.77002.82002.73002.77002.716827,830
Apr 26, 20242.78002.79002.73002.73002.6775951
Apr 25, 20242.76002.76002.75002.75002.69722,625
Apr 24, 20242.76002.80002.73002.73002.677512,702
Apr 23, 20242.79002.79002.76002.78002.72661,074
Apr 22, 20242.75002.78002.73002.78002.726612,626
Apr 19, 20242.77002.78002.75002.77002.71684,864
Apr 18, 20242.78002.78002.75002.78002.72661,685
Apr 17, 20242.79002.79002.75002.78002.72668,864
Apr 16, 20242.79002.79002.75002.79002.73645,426
Apr 15, 20242.77002.80002.75002.78002.72669,780
Apr 12, 20242.81002.81002.77002.78002.72664,463
Apr 11, 20242.78002.81002.78002.81002.75607,881
Apr 10, 20242.81002.81002.80002.81002.7560269
Apr 9, 20242.77002.81002.75002.80002.74628,393
Apr 8, 20242.79002.81002.74002.79002.73648,965
Apr 5, 20242.76002.79002.69002.78002.726614,699
Apr 4, 20242.78002.81002.76002.79002.73644,819
Apr 3, 20242.79002.81002.78002.81002.75603,449
Apr 2, 20242.75002.80002.75002.75002.69724,057
Mar 28, 20242.75002.82002.75002.77002.71685,906
Mar 27, 20242.76002.79002.75002.75002.69724,362
Mar 26, 20242.78002.79002.75002.78002.726611,930
Mar 25, 20242.86002.86002.77002.78002.726615,916
Mar 22, 20242.77002.85002.77002.85002.795220,575
Mar 21, 20242.79002.84002.76002.80002.746220,121
Mar 20, 20242.84002.87002.80002.83002.775635,254
Mar 19, 20242.83002.84002.80002.84002.78545,833
Mar 18, 20242.88002.89002.78002.80002.746281,956
Mar 15, 20242.82002.90002.82002.88002.824737,035
Mar 14, 20242.85002.90002.79002.82002.765842,895
Mar 13, 20242.87002.87002.77002.81002.756020,728
Mar 12, 20242.78002.87002.75002.87002.81489,647
Mar 11, 20242.81002.84002.68002.78002.726638,088
Mar 8, 20242.85002.88002.81002.81002.756018,934
Mar 7, 20242.88002.89002.84002.89002.83459,465
Mar 6, 20242.90002.91002.85002.89002.834510,767
Mar 5, 20242.88002.91002.88002.88002.82474,501
Mar 4, 20242.95002.95002.89002.89002.834518,642
Mar 1, 20242.94002.95002.91002.93002.873716,846
Feb 29, 20242.89002.97002.89002.94002.883538,958
Feb 28, 20242.92002.93002.87002.93002.873734,768
Feb 27, 20242.95002.95002.87002.90002.844336,247
Feb 26, 20242.87002.93002.83002.90002.844375,885
Feb 23, 20242.90002.91002.85002.90002.844344,976
Feb 22, 20242.89003.04002.83002.89002.8345393,036
Feb 21, 20242.86002.92002.83002.89002.8345140,118
Feb 20, 20242.77002.80002.74002.80002.746225,146
Feb 19, 20242.80002.81002.73002.75002.697240,892
Feb 16, 20242.79002.79002.71002.72002.667738,697
Feb 15, 20242.68002.78002.68002.78002.726644,634
Feb 14, 20242.66002.70002.66002.68002.628522,930
Feb 13, 20242.68002.72002.67002.67002.618731,121

Related Tickers

INDB.MI Indel B S.p.A.
21.80
-0.91%
 
SGF.MI Sogefi S.p.A.
2.1000
+6.17%
 
PIRC.MI Pirelli & C. S.p.A.
5.75
+1.81%
 
BRE.MI Brembo N.V.
9.56
+5.05%