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

Soluzione Tasse S.p.A. (CORE.MI)

Compare
1.3500
+0.0200
+(1.50%)
At close: March 13 at 5:18:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.33001.35001.33001.35001.35004,200
Mar 12, 20251.33001.33001.33001.33001.3300-
Mar 11, 20251.32001.33001.31001.33001.330011,000
Mar 10, 20251.35001.35001.35001.35001.3500-
Mar 7, 20251.32001.35001.29001.35001.350021,571
Mar 6, 20251.34001.35001.32001.34001.34005,918
Mar 5, 20251.35001.35001.32501.34001.34004,920
Mar 4, 20251.35001.36001.35001.36001.36002,918
Mar 3, 20251.36001.37001.36001.37001.37006,400
Feb 28, 20251.37001.37001.37001.37001.3700-
Feb 27, 20251.34501.37001.34501.37001.3700202
Feb 26, 20251.38501.38501.35501.35501.35504,112
Feb 25, 20251.35001.37001.35001.37001.37005,750
Feb 24, 20251.37501.38001.36001.38001.38006,877
Feb 21, 20251.35001.37001.35001.35001.35004,650
Feb 20, 20251.37001.37001.32501.35501.35505,099
Feb 19, 20251.37001.39001.35001.36001.36007,442
Feb 18, 20251.35501.40001.35501.40001.40001,950
Feb 17, 20251.38001.40001.38001.38001.380025,700
Feb 14, 20251.37001.37501.35001.37501.37507,666
Feb 13, 20251.38001.39501.38001.38001.38004,069
Feb 12, 20251.36001.38001.35001.38001.38003,287
Feb 11, 20251.36001.37001.35001.37001.37007,463
Feb 10, 20251.35001.37001.34001.37001.37003,004
Feb 7, 20251.31001.37001.30501.36501.365017,998
Feb 6, 20251.29501.34501.29501.34501.345046,531
Feb 5, 20251.28501.29501.27501.29501.295011,156
Feb 4, 20251.30001.30001.27001.28501.285024,560
Feb 3, 20251.38001.38001.29501.30001.300040,438
Jan 31, 20251.36001.36001.36001.36001.3600150
Jan 30, 20251.36001.37501.34001.34001.34002,328
Jan 29, 20251.36001.36001.31001.36001.36006,625
Jan 28, 20251.32001.34501.30001.34001.340052,120
Jan 27, 20251.41501.41501.31001.34501.345077,401
Jan 24, 20251.44001.44001.35001.36001.360052,521
Jan 23, 20251.47001.48001.39001.42501.425071,741
Jan 22, 20251.51001.52501.48001.48001.480013,169
Jan 21, 20251.49001.49001.49001.49001.4900-
Jan 20, 20251.52001.52001.45501.49001.490023,316
Jan 17, 20251.52501.52501.52001.52001.520016,370
Jan 16, 20251.52001.52001.52001.52001.5200-
Jan 15, 20251.50001.52001.50001.52001.52008,860
Jan 14, 20251.51001.51001.51001.51001.5100-
Jan 13, 20251.51001.51001.51001.51001.5100800
Jan 10, 20251.54001.55501.51001.51001.510012,334
Jan 9, 20251.52001.54501.51501.54001.54003,394
Jan 8, 20251.52001.54001.52001.54001.54001,935
Jan 7, 20251.54001.54001.52001.52001.52005,800
Jan 6, 20251.50501.54501.50501.53001.53001,095
Jan 3, 20251.49001.52001.47501.50501.50504,126
Jan 2, 20251.52001.52001.48501.49001.49003,900
Dec 30, 20241.51501.52001.51501.52001.52001,370
Dec 27, 20241.47001.50001.45001.50001.500012,500
Dec 23, 20241.47001.47001.47001.47001.4700700
Dec 20, 20241.47001.47001.47001.47001.4700204
Dec 19, 20241.47501.52001.47001.51501.515018,603
Dec 18, 20241.48001.49501.46501.49501.49504,600
Dec 17, 20241.51001.52001.50001.50001.50009,985
Dec 16, 20241.54001.54001.51501.52001.52006,188
Dec 13, 20241.55001.57501.52501.55501.55502,119
Dec 12, 20241.53001.55001.53001.55001.55001,000
Dec 11, 20241.59001.59001.52001.55001.55009,981
Dec 10, 20241.56501.59001.56501.58001.580010,050
Dec 9, 20241.54001.57001.54001.57001.57004,022
Dec 6, 20241.52001.58501.48501.51501.515040,487
Dec 5, 20241.50001.50501.47501.50001.500018,652
Dec 4, 20241.46001.50001.45001.50001.500026,600
Dec 3, 20241.48501.48501.46001.48001.480027,490
Dec 2, 20241.54001.54001.49001.49001.490020,402
Nov 29, 20241.55501.55501.48001.53501.535017,163
Nov 28, 20241.61001.61001.56501.58001.58009,000
Nov 27, 20241.62001.63001.54501.57001.570020,050
Nov 26, 20241.56001.65501.56001.59501.595081,253
Nov 25, 20241.44001.58001.44001.54001.540051,194
Nov 22, 20241.48001.48001.48001.48001.48002
Nov 21, 20241.46501.46501.46501.46501.46501,000
Nov 20, 20241.50001.51501.40501.46501.465024,003
Nov 19, 20241.52001.52001.50001.50001.50006,368
Nov 18, 20241.52001.52001.52001.52001.5200-
Nov 15, 20241.52001.52001.52001.52001.52002,116
Nov 14, 20241.56001.56001.51501.55001.55007,900
Nov 13, 20241.54001.57501.54001.57501.5750302
Nov 12, 20241.58501.58501.58501.58501.5850500
Nov 11, 20241.57501.58501.54501.58501.58505,132
Nov 8, 20241.57001.57501.44001.57001.570062,693
Nov 7, 20241.64001.64001.54001.56501.565019,276
Nov 6, 20241.61001.61001.61001.61001.6100-
Nov 5, 20241.61001.65001.58501.61001.610011,857
Nov 4, 20241.60501.65001.59001.62501.625015,394
Nov 1, 20241.61501.65001.54501.60001.600039,083
Oct 31, 20241.63501.67001.61501.61501.615011,930
Oct 30, 20241.62501.73001.59501.64501.645043,000
Oct 29, 20241.62001.63001.59501.59501.59502,323
Oct 28, 2024 0.0600 Dividend
Oct 28, 20241.63501.65001.58001.60001.600013,506
Oct 25, 20241.69501.69501.64501.67001.610020,052
Oct 24, 20241.69001.69001.66001.67501.614811,308
Oct 23, 20241.67001.70001.65001.69001.629359,740
Oct 22, 20241.66501.66501.64001.66501.605218,240
Oct 21, 20241.62001.75001.62001.66001.6004158,370
Oct 18, 20241.55501.61001.55501.61001.552210,446
Oct 17, 20241.55001.63001.54001.58501.528136,041
Oct 16, 20241.58001.59501.55001.58001.52322,586
Oct 15, 20241.62001.62001.54001.58001.523219,467
Oct 14, 20241.55001.60001.55001.60001.542511,995
Oct 11, 20241.59001.59001.57001.57001.5136302
Oct 10, 20241.55501.56501.55001.56501.50883,323
Oct 9, 20241.58501.58501.51501.56001.504020,561
Oct 8, 20241.56501.59501.55501.59501.5377520
Oct 7, 20241.59001.61001.59001.61001.55221,128
Oct 4, 20241.59001.60001.59001.59001.53291,554
Oct 3, 20241.58001.58001.55501.58001.52329,642
Oct 2, 20241.61001.61001.58001.59001.53292,605
Oct 1, 20241.68501.68501.53501.60001.542544,774
Sep 30, 20241.62001.69001.61001.69001.629333,483
Sep 27, 20241.62001.69001.59001.60001.542518,810
Sep 26, 20241.62001.65001.54001.61501.5570105,201
Sep 25, 20241.60001.71001.58501.71001.648641,962
Sep 24, 20241.59001.60001.59001.59001.53292,604
Sep 23, 20241.55501.61501.55501.58501.52817,575
Sep 20, 20241.57001.59001.56501.59001.53297,568
Sep 19, 20241.50501.57001.50501.57001.51368,383
Sep 18, 20241.51501.56001.46001.52001.465412,629
Sep 17, 20241.52501.56501.50001.56501.508814,550
Sep 16, 20241.54001.56001.52001.56001.50404,020
Sep 13, 20241.55501.59001.52001.56501.50883,632
Sep 12, 20241.58001.63001.56001.56001.504014,923
Sep 11, 20241.53001.57001.53001.57001.51366,092
Sep 10, 20241.52001.52001.52001.52001.46549,000
Sep 9, 20241.55501.55501.50001.52001.465428,861
Sep 6, 20241.56001.56001.51501.55501.49914,341
Sep 5, 20241.56001.58501.56001.58501.52811,321
Sep 3, 20241.55501.55501.55501.55501.49912,970
Sep 2, 20241.59501.60001.59501.60001.54254,321
Aug 30, 20241.60001.60001.59501.59501.53772,852
Aug 29, 20241.56001.59501.53501.55001.494327,660
Aug 28, 20241.55501.60001.55501.60001.542528,023
Aug 27, 20241.55001.55001.55001.55001.4943-
Aug 26, 20241.49501.55001.49501.55001.494310,966
Aug 23, 20241.53501.53501.53501.53501.47991,200
Aug 22, 20241.54001.54001.54001.54001.48471,000
Aug 21, 20241.53001.53501.53001.53501.47992,049
Aug 20, 20241.51001.51001.51001.51001.45571,020
Aug 19, 20241.53501.54001.50501.54001.4847702
Aug 16, 20241.51501.54001.48001.53501.479910,915
Aug 14, 20241.51001.51001.51001.51001.4557-
Aug 13, 20241.51001.51001.51001.51001.4557-
Aug 12, 20241.51001.51001.51001.51001.4557-
Aug 9, 20241.51001.51001.51001.51001.4557-
Aug 8, 20241.50001.51001.50001.51001.4557350
Aug 7, 20241.46001.51501.46001.51001.45571,998
Aug 6, 20241.49001.49001.43501.47501.422011,820
Aug 5, 20241.48001.49501.34001.36001.311139,417
Aug 2, 20241.49501.53001.49501.49501.44133,633
Aug 1, 20241.52501.52501.52501.52501.4702-
Jul 31, 20241.49501.52501.49501.52501.47021,001
Jul 30, 20241.55501.59501.44001.48501.431632,055
Jul 29, 20241.52001.52001.52001.52001.4654-
Jul 26, 20241.56001.56001.52001.52001.465419,275
Jul 25, 20241.57001.57001.51001.52001.465432,071
Jul 24, 20241.57501.57501.57501.57501.51841
Jul 23, 20241.57001.57001.53001.57001.51369,583
Jul 22, 20241.57501.59001.54001.57501.51845,270
Jul 19, 20241.60001.60001.59001.60001.5425254
Jul 18, 20241.57001.60001.57001.59001.53299,650
Jul 17, 20241.55001.57001.55001.57001.513610,888
Jul 16, 20241.53501.55501.53501.55501.49911,802
Jul 15, 20241.55001.55001.54001.54001.48479,480
Jul 12, 20241.55501.55501.55501.55501.4991-
Jul 11, 20241.54001.55501.54001.55501.49913,002
Jul 10, 20241.56501.56501.56501.56501.5088-
Jul 9, 20241.55001.56501.55001.56501.50881,302
Jul 8, 20241.57001.57001.51001.55001.494327,161
Jul 5, 20241.62001.63001.56001.57001.513631,887
Jul 4, 20241.61501.62001.61001.62001.56182,061
Jul 3, 20241.60001.60001.60001.60001.5425500
Jul 2, 20241.60001.60001.60001.60001.54251,749
Jul 1, 20241.63501.63501.63501.63501.5763-
Jun 28, 20241.63501.63501.63501.63501.57631,050
Jun 27, 20241.62001.69001.60001.62001.561812,758
Jun 26, 20241.57501.62001.57001.62001.56183,400
Jun 25, 20241.60001.60001.60001.60001.5425200
Jun 24, 20241.59501.59501.59501.59501.53771,300
Jun 21, 20241.56001.60001.54001.59501.537710,700
Jun 20, 20241.56001.56001.56001.56001.5040200
Jun 19, 20241.60001.60001.54001.59501.537712,666
Jun 18, 20241.60001.60001.56001.60001.542521,342
Jun 17, 20241.55001.55001.51001.53001.475017,022
Jun 14, 20241.58001.58001.49001.54001.484734,800
Jun 13, 20241.65501.65501.58001.59001.532926,196
Jun 12, 20241.68001.70501.65001.68001.619612,968
Jun 11, 20241.66501.69001.65501.69001.62932,586
Jun 10, 20241.70001.70001.70001.70001.63892,000
Jun 7, 20241.68001.70001.67501.70001.63896,001
Jun 6, 20241.72001.72001.68001.68001.619619,300
Jun 5, 20241.66001.70501.65001.70501.64379,454
Jun 4, 20241.70001.70501.70001.70501.64371,764
Jun 3, 20241.65001.71001.65001.70501.643710,071
May 31, 20241.71001.71001.65501.68001.619610,652
May 30, 20241.70501.74501.65501.67001.610035,835
May 29, 20241.64001.70001.62001.69501.6341100,565
May 28, 20241.60001.60001.58001.59501.53776,476
May 27, 20241.56501.60001.56001.60001.542517,772
May 24, 20241.56501.56501.50001.56001.504030,369
May 23, 20241.56001.56001.54001.56001.50404,602
May 22, 20241.54501.55001.53001.54501.489512,462
May 21, 20241.54501.56001.52001.56001.504016,300
May 20, 20241.62501.66001.52501.56001.5040111,562
May 17, 20241.64501.64501.62501.62501.566620,439
May 16, 20241.69001.69001.65001.66001.600415,100
May 15, 20241.70501.70501.70501.70501.643710
May 14, 20241.78001.78001.69001.69501.634141,120
May 13, 20241.78501.79501.75001.78001.71604,804
May 10, 20241.78001.79501.74501.77501.711221,082
May 9, 20241.72001.82001.70001.77501.711240,335
May 8, 20241.70001.72001.70001.71501.653426,688
May 7, 20241.68501.70001.66001.69501.634123,082
May 6, 20241.60001.70001.60001.70001.638950,238
May 3, 20241.57501.57501.57501.57501.5184-
May 2, 20241.57001.60001.54001.57501.518416,789
Apr 30, 20241.54001.56501.54001.56001.50404,000
Apr 29, 20241.54501.56501.54001.54001.484716,570
Apr 26, 20241.53001.56501.53001.55001.494320,080
Apr 25, 20241.50001.53001.50001.50501.45092,550
Apr 24, 20241.51001.54501.49001.50001.44618,964
Apr 23, 20241.50501.54501.50001.52001.465433,825
Apr 22, 20241.53501.56001.50001.53001.475025,785
Apr 19, 20241.53501.56001.53501.56001.50401,672
Apr 18, 20241.51001.63001.50001.56501.508832,459
Apr 17, 20241.57001.57001.51001.55001.494320,448
Apr 16, 20241.62501.62501.57001.57001.513612,894
Apr 15, 20241.60001.62501.60001.62501.56661,160
Apr 12, 20241.61001.61001.60001.60001.54251,210
Apr 11, 20241.61001.61001.61001.61001.55221,200
Apr 10, 20241.60001.60001.60001.60001.54253,088
Apr 9, 20241.61001.61001.61001.61001.5522150
Apr 8, 20241.64001.64001.60501.63001.5714968
Apr 5, 20241.62001.64001.62001.64001.581125,297
Apr 4, 20241.62001.64001.62001.64001.581128,101
Apr 3, 20241.63501.64001.61001.64001.581143,946
Apr 2, 20241.65001.65001.63001.63001.571422,288
Mar 28, 20241.69501.69501.54001.64001.581198,468
Mar 27, 20241.70501.73001.67501.68501.624588,024
Mar 26, 20241.80001.80001.67001.73501.672791,019
Mar 25, 20241.75501.86001.75501.83501.769120,554
Mar 22, 20241.70001.86501.69501.75001.687151,713
Mar 21, 20241.69001.70001.67001.68501.624514,000
Mar 20, 20241.73001.73001.66001.66001.600416,118
Mar 19, 20241.74001.75001.66001.70001.638934,130
Mar 18, 20241.74001.74501.70501.73001.667813,747
Mar 15, 20241.74001.78501.71001.71501.653417,225
Mar 14, 20241.80001.80001.78001.78501.72099,280
Mar 13, 20241.78501.78501.78501.78501.72093,000