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

Class Editori Spa (CLE.MI)

Compare
0.0798
+0.0038
+(5.00%)
At close: April 4 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.07400.07980.07400.07980.079816,473
Apr 3, 20250.07500.07600.07500.07600.0760203,522
Apr 2, 20250.07620.07980.07620.07780.07782,390
Apr 1, 20250.07760.08000.07560.07900.07906,242
Mar 31, 20250.07940.08000.07500.07500.075024,329
Mar 28, 20250.07880.08100.07880.07940.07946,826
Mar 27, 20250.07900.08260.07900.08260.082614,073
Mar 26, 20250.08240.08240.08200.08200.082012,220
Mar 25, 20250.07980.08280.07980.08160.081632,454
Mar 24, 20250.07620.08000.07400.07960.0796409,074
Mar 21, 20250.08080.08400.07880.07900.0790272,348
Mar 20, 20250.08100.08460.07940.08300.0830360,001
Mar 19, 20250.08500.09000.07600.08600.08601,463,702
Mar 18, 20250.09200.09660.08500.08600.0860470,983
Mar 17, 20250.09300.09680.08900.09300.0930118,390
Mar 14, 20250.09000.09200.08900.09200.092028,911
Mar 13, 20250.09400.09400.09400.09400.0940-
Mar 12, 20250.09000.09400.09000.09400.094011,433
Mar 11, 20250.09320.09320.09000.09200.092014,420
Mar 10, 20250.09880.09880.09320.09320.0932130
Mar 7, 20250.09200.09880.09100.09880.098816,602
Mar 6, 20250.09600.09600.09480.09480.094811
Mar 5, 20250.09700.09700.09240.09400.09405,513
Mar 4, 20250.09300.09600.09240.09600.096068,350
Mar 3, 20250.09700.09960.09020.09300.093081,941
Feb 28, 20250.09680.09680.09480.09480.0948109,463
Feb 27, 20250.09700.09700.09680.09700.09703,293
Feb 26, 20250.09900.10000.09580.10000.100036,284
Feb 25, 20250.10150.10150.09660.09760.097674,302
Feb 24, 20250.10200.10200.09700.10200.102056,707
Feb 21, 20250.10200.10300.09800.10150.1015124,141
Feb 20, 20250.10000.10450.10000.10200.1020418,802
Feb 19, 20250.09700.09900.09700.09900.09903,377
Feb 18, 20250.09720.09960.09700.09700.097065,029
Feb 17, 20250.10100.10100.09640.09800.0980140,686
Feb 14, 20250.09600.10200.09600.09960.0996222,013
Feb 13, 20250.09620.09860.09600.09600.096077,396
Feb 12, 20250.09780.09800.09780.09800.09807,199
Feb 11, 20250.10000.10000.09800.09800.0980102,896
Feb 10, 20250.09900.10400.09900.10050.100561,926
Feb 7, 20250.10200.10300.10200.10200.1020252,046
Feb 6, 20250.10250.10300.09980.10200.1020261,578
Feb 5, 20250.09800.10250.09800.10250.1025185,677
Feb 4, 20250.09840.10100.09780.10100.1010297,238
Feb 3, 20250.10100.10100.09800.10050.10057,780
Jan 31, 20250.09960.10200.09720.10050.1005230,878
Jan 30, 20250.09960.10200.09680.09960.0996218,239
Jan 29, 20250.09900.09900.09540.09780.0978265,966
Jan 28, 20250.09860.10000.09560.09760.0976880,509
Jan 27, 20250.09800.09920.09140.09520.0952392,124
Jan 24, 20250.09780.09920.09420.09760.0976412,459
Jan 23, 20250.09380.09980.09200.09600.0960847,875
Jan 22, 20250.09400.09500.08780.09400.0940890,240
Jan 21, 20250.08900.09400.08900.09320.0932197,995
Jan 20, 20250.09060.09200.08800.09000.0900120,355
Jan 17, 20250.09180.09280.08640.09000.0900332,192
Jan 16, 20250.08900.09180.08900.09100.0910157,745
Jan 15, 20250.08800.08980.08600.08900.0890120,000
Jan 14, 20250.08920.09000.08500.08560.0856407,742
Jan 13, 20250.08760.09000.08400.08500.0850478,605
Jan 10, 20250.08200.08500.07840.08500.0850223,378
Jan 9, 20250.08300.08580.08220.08580.085866,909
Jan 8, 20250.08760.08760.08320.08320.083241,651
Jan 7, 20250.08680.08900.08360.08780.0878222,635
Jan 6, 20250.08140.08700.08140.08700.08701,092
Jan 3, 20250.08380.08500.08040.08500.0850101,086
Jan 2, 20250.08380.08380.08020.08020.0802503
Dec 30, 20240.08200.08380.08040.08040.080457,320
Dec 27, 20240.08000.08200.08000.08000.080027,853
Dec 23, 20240.08360.08380.08100.08100.081013,000
Dec 20, 20240.08080.08380.08020.08380.083829,326
Dec 19, 20240.08500.08500.08040.08380.08389,199
Dec 18, 20240.08500.08500.08500.08500.0850964
Dec 17, 20240.08340.08800.08040.08120.081239,859
Dec 16, 20240.08180.08340.08000.08300.083022,500
Dec 13, 20240.07740.08180.07740.07860.0786119,664
Dec 12, 20240.08000.08040.07740.08000.080060,465
Dec 11, 20240.07700.08020.07700.08020.080246,021
Dec 10, 20240.08000.08000.08000.08000.0800-
Dec 9, 20240.07720.08000.07700.08000.080024,400
Dec 6, 20240.08020.08020.07700.08020.080255,115
Dec 5, 20240.07980.08060.07500.08020.0802176,878
Dec 4, 20240.07820.07980.07520.07880.078852,524
Dec 3, 20240.07980.07980.07620.07980.07982,671
Dec 2, 20240.08000.08000.07520.07940.079491,500
Nov 29, 20240.08040.08040.08020.08020.080212,999
Nov 28, 20240.08060.08060.08060.08060.08061,259
Nov 27, 20240.07900.08080.07900.08080.08089,751
Nov 26, 20240.08160.08160.07900.07900.079016,643
Nov 25, 20240.07920.08100.07640.08100.081019,069
Nov 22, 20240.07640.08180.07640.08120.081236,906
Nov 21, 20240.07640.08040.07640.08040.080427,124
Nov 20, 20240.08080.08080.08080.08080.0808300
Nov 19, 20240.07660.08120.07660.08080.08082,383
Nov 18, 20240.07760.08160.07600.07620.076253,085
Nov 15, 20240.07780.08000.07780.08000.08007,142
Nov 14, 20240.07780.08180.07760.08140.081432,997
Nov 13, 20240.07780.07780.07780.07780.0778986
Nov 12, 20240.08160.08160.07760.07780.0778429
Nov 11, 20240.07900.08200.07900.08200.082043,293
Nov 8, 20240.07740.08180.07740.08180.08182,277
Nov 7, 20240.08180.08180.07820.08180.08181,028
Nov 6, 20240.08180.08180.08180.08180.0818501
Nov 5, 20240.08160.08160.08160.08160.081610,000
Nov 4, 20240.07820.08180.07820.08180.08182,957
Nov 1, 20240.07820.07820.07820.07820.0782106
Oct 31, 20240.07800.08160.07800.08140.081420,866
Oct 30, 20240.08140.08160.07800.08160.081663,052
Oct 29, 20240.07800.08180.07720.08180.081859,748
Oct 28, 20240.07940.08220.07940.08200.082012,545
Oct 25, 20240.07940.08240.07940.08240.082416,002
Oct 24, 20240.08000.08220.08000.08220.082225,478
Oct 23, 20240.07940.08280.07940.07960.079650,609
Oct 22, 20240.07620.08300.07620.08100.081013,915
Oct 21, 20240.08000.08160.07800.07860.0786174,980
Oct 18, 20240.08320.08320.07920.08320.08326,502
Oct 17, 20240.08400.08400.07920.08240.082410,600
Oct 16, 20240.07900.08240.07900.07920.07928,801
Oct 15, 20240.08000.08400.07620.08340.0834151,676
Oct 14, 20240.07960.08660.07600.08200.0820197,068
Oct 11, 20240.07620.08080.07600.07960.079669,622
Oct 10, 20240.07580.08020.07580.08020.080220,300
Oct 9, 20240.07880.07880.07580.07800.078038,456
Oct 8, 20240.07880.07880.07580.07880.078817,184
Oct 7, 20240.07780.07880.07580.07640.076438,123
Oct 4, 20240.07780.07880.07560.07580.075814,700
Oct 3, 20240.07620.07800.07580.07780.0778147,821
Oct 2, 20240.07880.07880.07700.07840.078417,000
Oct 1, 20240.08280.08280.07600.07760.0776272,270
Sep 30, 20240.08280.08320.08280.08280.082830,540
Sep 27, 20240.08280.08320.08240.08320.083218,115
Sep 26, 20240.08000.08280.08000.08280.082820,500
Sep 25, 20240.08300.08300.08000.08280.082818,000
Sep 24, 20240.08480.08480.08000.08300.083078,626
Sep 23, 20240.07620.08000.07620.07860.078698,398
Sep 20, 20240.08340.08340.08020.08020.08028,134
Sep 19, 20240.08380.08380.08020.08300.08302,182
Sep 18, 20240.08060.08320.08040.08320.083226,656
Sep 17, 20240.08120.08500.08000.08120.0812151,309
Sep 16, 20240.08000.08080.08000.08080.08087,446
Sep 13, 20240.08680.08680.08640.08640.0864600
Sep 12, 20240.08140.08500.08140.08480.08487,171
Sep 11, 20240.08500.08500.08140.08500.08507,500
Sep 10, 20240.08200.08320.08100.08320.083231,913
Sep 9, 20240.08680.08680.08100.08100.0810119,028
Sep 6, 20240.08220.08500.08220.08500.0850101,533
Sep 5, 20240.08500.08500.08140.08480.084823,083
Sep 4, 20240.08200.08200.08200.08200.082097
Sep 3, 20240.08200.08420.08200.08420.0842983
Sep 2, 20240.08200.08480.08200.08320.08325,000
Aug 30, 20240.08480.08480.08480.08480.08482,000
Aug 29, 20240.08140.08540.08140.08540.08542,700
Aug 28, 20240.08500.08500.08500.08500.0850100
Aug 27, 20240.08240.08560.08240.08560.085656,500
Aug 26, 20240.08120.08560.08120.08560.085614,183
Aug 23, 20240.08140.08300.08140.08300.08303,749
Aug 22, 20240.08460.08460.08100.08360.083674,450
Aug 21, 20240.08200.08300.08200.08200.082037,163
Aug 20, 20240.08140.08440.08140.08140.081411,000
Aug 19, 20240.08100.08600.08100.08200.082054,914
Aug 16, 20240.08680.08680.08500.08500.085031,316
Aug 14, 20240.08200.08200.08100.08100.08103,130
Aug 13, 20240.08500.08500.08080.08100.08105,067
Aug 12, 20240.08500.08500.08000.08000.080011,275
Aug 9, 20240.07900.08460.07900.08460.084614,333
Aug 8, 20240.08500.08500.08500.08500.0850-
Aug 7, 20240.08040.08680.08040.08500.085016,132
Aug 6, 20240.08480.08480.08300.08300.083010,500
Aug 5, 20240.08300.08480.08040.08060.080627,937
Aug 2, 20240.08600.08600.08600.08600.08604,137
Aug 1, 20240.08300.08320.08300.08320.083247,959
Jul 31, 20240.08700.08700.08400.08420.084235,783
Jul 30, 20240.08400.08400.08300.08300.08309,980
Jul 29, 20240.08300.08660.08300.08300.083034,735
Jul 26, 20240.08300.08700.08300.08320.0832119,440
Jul 25, 20240.08960.08960.08580.08580.0858113,755
Jul 24, 20240.08980.08980.08780.08780.087890,680
Jul 23, 20240.08780.08980.08780.08980.08981,341
Jul 22, 20240.09020.09020.08820.08820.088227,611
Jul 19, 20240.09100.09100.09100.09100.091010,000
Jul 18, 20240.09220.09220.09100.09100.091010,500
Jul 17, 20240.09100.09220.09020.09020.090236,270
Jul 16, 20240.09180.09180.09180.09180.0918-
Jul 15, 20240.09220.09240.09180.09180.091820,267
Jul 12, 20240.09200.09200.09060.09080.090813,155
Jul 11, 20240.09060.09240.09020.09220.092290,077
Jul 10, 20240.09220.09220.09040.09060.090617,525
Jul 9, 20240.09040.09220.09040.09220.09224,518
Jul 8, 20240.09040.09220.09040.09220.092211,000
Jul 5, 20240.09000.09120.09000.09120.091250,102
Jul 4, 20240.09040.09260.09040.09240.0924288,922
Jul 3, 20240.09040.09260.09020.09240.092471,300
Jul 2, 20240.09100.09240.09020.09240.0924300,474
Jul 1, 20240.09480.09480.09200.09240.0924214,280
Jun 28, 20240.09400.09500.09120.09480.0948381,684
Jun 27, 20240.09040.09640.09040.09560.0956223,399
Jun 26, 20240.09600.09780.09600.09780.09781,366
Jun 25, 20240.09780.10000.09400.09500.0950205,827
Jun 24, 20240.09880.09880.09420.09800.0980167,540
Jun 21, 20240.09880.10000.09540.09800.098056,640
Jun 20, 20240.09800.09800.09500.09780.0978130,431
Jun 19, 20240.09620.09760.09440.09660.0966387,085
Jun 18, 20240.09520.09760.09320.09360.093641,416
Jun 17, 20240.09600.09600.09500.09500.095018,306
Jun 14, 20240.09760.09760.09540.09680.096811,630
Jun 13, 20240.09600.09880.09600.09800.098030,400
Jun 12, 20240.09540.09880.09540.09880.09886,688
Jun 11, 20240.09980.09980.09500.09900.099028,516
Jun 10, 20240.09880.10250.09740.09740.097486,387
Jun 7, 20240.09800.09920.09700.09700.097071,426
Jun 6, 20240.09680.09920.09680.09920.099225,180
Jun 5, 20240.10000.10000.09800.09880.098831,606
Jun 4, 20240.10400.10750.09800.09900.0990790,923
Jun 3, 20240.09340.10400.09300.10350.10352,933,222
May 31, 20240.09440.09580.09300.09500.0950180,233
May 30, 20240.09380.09700.09380.09600.0960250,509
May 29, 20240.09600.09860.09320.09600.0960342,516
May 28, 20240.09800.09880.09600.09880.098832,333
May 27, 20240.09840.09840.09600.09720.097215,031
May 24, 20240.09900.09900.09620.09700.097090,012
May 23, 20240.09720.09800.09600.09640.0964182,027
May 22, 20240.09760.09900.09480.09820.0982193,816
May 21, 20240.09640.09760.09400.09700.0970797,496
May 20, 20240.09500.09780.09320.09460.0946313,926
May 17, 20240.09600.09760.09540.09760.097657,013
May 16, 20240.09760.09760.09540.09760.097679,210
May 15, 20240.09740.09800.09440.09800.0980160,536
May 14, 20240.09600.09900.09560.09600.0960173,368
May 13, 20240.09500.09940.09500.09600.0960122,468
May 10, 20240.09900.10000.09740.09860.098685,574
May 9, 20240.09920.10050.09540.09900.0990173,424
May 8, 20240.09800.10000.09700.09900.0990669,599
May 7, 20240.09780.09800.09500.09560.0956307,883
May 6, 20240.09800.09800.09500.09500.095034,577
May 3, 20240.09560.09680.08900.09600.09601,022,529
May 2, 20240.09740.09980.09540.09780.097888,801
Apr 30, 20240.09880.09920.09700.09740.097420,339
Apr 29, 20240.10000.10150.09740.09780.097865,062
Apr 26, 20240.10150.10150.09780.10050.100510,201
Apr 25, 20240.09800.10000.09800.09900.099032,854
Apr 24, 20240.10150.10150.09880.09880.098863,133
Apr 23, 20240.10000.10100.09700.10000.1000111,500
Apr 22, 20240.09900.10050.09760.10050.100547,787
Apr 19, 20240.09640.10100.09640.09700.0970185,956
Apr 18, 20240.09800.10150.09800.10000.100016,761
Apr 17, 20240.09900.10150.09900.10150.101518,574
Apr 16, 20240.10400.10400.09700.09800.0980179,731
Apr 15, 20240.09900.10400.09860.10400.104099,669
Apr 12, 20240.10050.10250.09880.10150.1015130,285
Apr 11, 20240.10300.10450.09820.10050.1005394,407
Apr 10, 20240.10300.10550.10050.10300.103017,512
Apr 9, 20240.10700.10900.10000.10300.1030612,033
Apr 8, 20240.10500.10850.10000.10800.10801,225,793
Apr 5, 20240.09720.10500.09520.10500.10502,055,305
Apr 4, 20240.09860.10000.09360.09800.0980508,580