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

Milan - Delayed Quote EUR

CSP International Fashion Group S.p.A. (CSP.MI)

Compare

0.3030

+0.0030

+(1.00%)

At close: February 21 at 5:00:36 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2960	0.3030	0.2950	0.3030	0.3030	81,400
Feb 20, 2025	0.2960	0.3000	0.2950	0.3000	0.3000	20,150
Feb 19, 2025	0.2990	0.3000	0.2930	0.3000	0.3000	31,252
Feb 18, 2025	0.2990	0.3000	0.2940	0.2990	0.2990	19,000
Feb 17, 2025	0.3000	0.3000	0.2930	0.3000	0.3000	10,001
Feb 14, 2025	0.2960	0.2960	0.2960	0.2960	0.2960	500
Feb 13, 2025	0.2960	0.3010	0.2950	0.3010	0.3010	48,756
Feb 12, 2025	0.3000	0.3000	0.2960	0.3000	0.3000	27,011
Feb 11, 2025	0.2960	0.3030	0.2960	0.3010	0.3010	37,301
Feb 10, 2025	0.2970	0.3000	0.2950	0.3000	0.3000	25,802
Feb 7, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 6, 2025	0.3020	0.3020	0.3020	0.3020	0.3020	2
Feb 5, 2025	0.2960	0.3070	0.2900	0.3070	0.3070	66,193
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 3, 2025	0.2980	0.3000	0.2940	0.3000	0.3000	17,543
Jan 31, 2025	0.3020	0.3060	0.2980	0.3060	0.3060	23,640
Jan 30, 2025	0.2960	0.3040	0.2960	0.3040	0.3040	54,226
Jan 29, 2025	0.2960	0.3010	0.2950	0.3010	0.3010	40,100
Jan 28, 2025	0.2970	0.3010	0.2950	0.3010	0.3010	45,976
Jan 27, 2025	0.2980	0.3020	0.2970	0.2970	0.2970	12,753
Jan 24, 2025	0.2990	0.3030	0.2960	0.3000	0.3000	40,000
Jan 23, 2025	0.3000	0.3050	0.3000	0.3040	0.3040	1,002
Jan 22, 2025	0.3010	0.3090	0.2970	0.2970	0.2970	42,418
Jan 21, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 20, 2025	0.2980	0.3090	0.2980	0.3080	0.3080	11,790
Jan 17, 2025	0.2950	0.3080	0.2950	0.3080	0.3080	1,035
Jan 16, 2025	0.3050	0.3080	0.2920	0.3070	0.3070	72,132
Jan 15, 2025	0.3010	0.3070	0.2990	0.3070	0.3070	32,000
Jan 14, 2025	0.3000	0.3060	0.3000	0.3060	0.3060	1,103
Jan 13, 2025	0.3010	0.3080	0.3000	0.3080	0.3080	9,752
Jan 10, 2025	0.3070	0.3120	0.3000	0.3100	0.3100	53,779
Jan 9, 2025	0.3010	0.3010	0.3010	0.3010	0.3010	160
Jan 8, 2025	0.3040	0.3090	0.3000	0.3090	0.3090	10,255
Jan 7, 2025	0.3090	0.3110	0.3010	0.3110	0.3110	10,890
Jan 6, 2025	0.3110	0.3110	0.3090	0.3110	0.3110	9,980
Jan 3, 2025	0.3180	0.3180	0.3100	0.3150	0.3150	21,525
Jan 2, 2025	0.3160	0.3190	0.3070	0.3190	0.3190	5,175
Dec 30, 2024	0.3140	0.3240	0.3100	0.3180	0.3180	22,477
Dec 27, 2024	0.3090	0.3200	0.3090	0.3150	0.3150	37,425
Dec 23, 2024	0.3200	0.3200	0.3090	0.3190	0.3190	4,305
Dec 20, 2024	0.3080	0.3220	0.3080	0.3220	0.3220	12,038
Dec 19, 2024	0.3130	0.3210	0.3100	0.3210	0.3210	2,096
Dec 18, 2024	0.3200	0.3250	0.3050	0.3210	0.3210	31,570
Dec 17, 2024	0.3020	0.3300	0.3020	0.3080	0.3080	93,940
Dec 16, 2024	0.3090	0.3100	0.3090	0.3100	0.3100	9,631
Dec 13, 2024	0.3010	0.3100	0.3010	0.3100	0.3100	11,492
Dec 12, 2024	0.3080	0.3100	0.3010	0.3100	0.3100	10,520
Dec 11, 2024	0.3040	0.3080	0.3040	0.3080	0.3080	500
Dec 10, 2024	0.3030	0.3090	0.2990	0.3090	0.3090	58,144
Dec 9, 2024	0.3000	0.3080	0.2930	0.3050	0.3050	59,446
Dec 6, 2024	0.2870	0.3000	0.2810	0.3000	0.3000	177,345
Dec 5, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	10,000
Dec 4, 2024	0.2890	0.2900	0.2800	0.2880	0.2880	12,422
Dec 3, 2024	0.2790	0.2940	0.2750	0.2800	0.2800	138,749
Dec 2, 2024	0.2820	0.2820	0.2720	0.2820	0.2820	31,010
Nov 29, 2024	0.2830	0.2830	0.2700	0.2830	0.2830	118,723
Nov 28, 2024	0.2670	0.2750	0.2670	0.2700	0.2700	15,027
Nov 27, 2024	0.2710	0.2750	0.2680	0.2680	0.2680	12,200
Nov 26, 2024	0.2700	0.2770	0.2700	0.2710	0.2710	14,498
Nov 25, 2024	0.2750	0.2770	0.2720	0.2770	0.2770	15,860
Nov 22, 2024	0.2730	0.2730	0.2720	0.2720	0.2720	1,073
Nov 21, 2024	0.2840	0.2840	0.2710	0.2820	0.2820	10,151
Nov 20, 2024	0.2740	0.2740	0.2700	0.2700	0.2700	13,258
Nov 19, 2024	0.2890	0.2890	0.2760	0.2830	0.2830	10,124
Nov 18, 2024	0.2730	0.2860	0.2730	0.2860	0.2860	2,006
Nov 15, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 14, 2024	0.2750	0.2860	0.2740	0.2860	0.2860	55,501
Nov 13, 2024	0.2760	0.2890	0.2750	0.2890	0.2890	1,500
Nov 12, 2024	0.2870	0.2870	0.2870	0.2870	0.2870	750
Nov 11, 2024	0.2900	0.2930	0.2850	0.2930	0.2930	10,518
Nov 8, 2024	0.2800	0.2940	0.2800	0.2940	0.2940	25,358
Nov 7, 2024	0.2800	0.2820	0.2800	0.2820	0.2820	16,256
Nov 6, 2024	0.2780	0.2790	0.2760	0.2790	0.2790	3,438
Nov 5, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	2,000
Nov 4, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	-
Nov 1, 2024	0.2830	0.2830	0.2740	0.2830	0.2830	2,965
Oct 31, 2024	0.2800	0.2860	0.2750	0.2800	0.2800	26,131
Oct 30, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	1,558
Oct 29, 2024	0.2800	0.2890	0.2800	0.2890	0.2890	10,499
Oct 28, 2024	0.2890	0.2890	0.2810	0.2870	0.2870	2,711
Oct 25, 2024	0.2840	0.2880	0.2800	0.2880	0.2880	55,000
Oct 24, 2024	0.2860	0.2890	0.2840	0.2850	0.2850	6,432
Oct 23, 2024	0.2900	0.2920	0.2860	0.2880	0.2880	14,991
Oct 22, 2024	0.2880	0.2880	0.2860	0.2860	0.2860	13,250
Oct 21, 2024	0.2900	0.2950	0.2870	0.2940	0.2940	12,783
Oct 18, 2024	0.2840	0.2950	0.2830	0.2860	0.2860	15,670
Oct 17, 2024	0.2900	0.2900	0.2830	0.2900	0.2900	38,467
Oct 16, 2024	0.2830	0.2890	0.2830	0.2830	0.2830	4,638
Oct 15, 2024	0.2800	0.2880	0.2800	0.2880	0.2880	11,099
Oct 14, 2024	0.2850	0.2900	0.2830	0.2830	0.2830	17,531
Oct 11, 2024	0.2890	0.2890	0.2820	0.2890	0.2890	7,529
Oct 10, 2024	0.2860	0.2890	0.2820	0.2830	0.2830	21,354
Oct 9, 2024	0.2840	0.2890	0.2760	0.2890	0.2890	15,145
Oct 8, 2024	0.2760	0.2920	0.2760	0.2900	0.2900	93,352
Oct 7, 2024	0.2990	0.3000	0.2710	0.2850	0.2850	287,532
Oct 4, 2024	0.3080	0.3170	0.3030	0.3040	0.3040	6,614
Oct 3, 2024	0.3120	0.3340	0.3070	0.3100	0.3100	13,681
Oct 2, 2024	0.3120	0.3190	0.3120	0.3190	0.3190	3,270
Oct 1, 2024	0.3200	0.3200	0.3100	0.3190	0.3190	14,946
Sep 30, 2024	0.3210	0.3250	0.3050	0.3250	0.3250	97,255
Sep 27, 2024	0.3220	0.3280	0.3210	0.3280	0.3280	4,981
Sep 26, 2024	0.3220	0.3410	0.3220	0.3290	0.3290	4,281
Sep 25, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	1,500
Sep 24, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Sep 23, 2024	0.3210	0.3300	0.3210	0.3220	0.3220	18,500
Sep 20, 2024	0.3320	0.3370	0.3230	0.3230	0.3230	12,398
Sep 19, 2024	0.3300	0.3320	0.3300	0.3300	0.3300	13,800
Sep 18, 2024	0.3200	0.3260	0.3200	0.3260	0.3260	33,091
Sep 17, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	464
Sep 16, 2024	0.3240	0.3240	0.3230	0.3230	0.3230	25,500
Sep 13, 2024	0.3200	0.3240	0.3200	0.3200	0.3200	18,371
Sep 12, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	8,500
Sep 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Sep 9, 2024	0.3230	0.3230	0.3200	0.3200	0.3200	4,261
Sep 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	849
Sep 5, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	303
Sep 4, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Sep 3, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	250
Sep 2, 2024	0.3290	0.3290	0.3230	0.3260	0.3260	32,525
Aug 30, 2024	0.3250	0.3250	0.3130	0.3230	0.3230	4,280
Aug 29, 2024	0.3170	0.3240	0.3170	0.3240	0.3240	447
Aug 28, 2024	0.3180	0.3180	0.3170	0.3170	0.3170	4,800
Aug 27, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	1,000
Aug 26, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	3,511
Aug 23, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Aug 22, 2024	0.3150	0.3310	0.3150	0.3310	0.3310	8,653
Aug 21, 2024	0.3160	0.3270	0.3080	0.3240	0.3240	26,857
Aug 20, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	2,047
Aug 19, 2024	0.3250	0.3260	0.3110	0.3160	0.3160	13,665
Aug 16, 2024	0.3150	0.3210	0.3100	0.3210	0.3210	3,736
Aug 14, 2024	0.3250	0.3250	0.3140	0.3140	0.3140	1,400
Aug 13, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Aug 12, 2024	0.3290	0.3290	0.3130	0.3130	0.3130	2,903
Aug 9, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	1,000
Aug 8, 2024	0.3080	0.3280	0.3080	0.3280	0.3280	233
Aug 7, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	1,000
Aug 6, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	2,222
Aug 5, 2024	0.3000	0.3250	0.2960	0.3250	0.3250	54,001
Aug 2, 2024	0.3200	0.3360	0.3050	0.3270	0.3270	24,272
Aug 1, 2024	0.3180	0.3240	0.3180	0.3240	0.3240	2,300
Jul 31, 2024	0.3170	0.3170	0.3170	0.3170	0.3170	430
Jul 30, 2024	0.3100	0.3280	0.3090	0.3120	0.3120	41,661
Jul 29, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	333
Jul 26, 2024	0.3070	0.3150	0.3060	0.3110	0.3110	5,612
Jul 25, 2024	0.3230	0.3230	0.3150	0.3150	0.3150	10,342
Jul 24, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jul 23, 2024	0.3310	0.3330	0.3310	0.3330	0.3330	2,200
Jul 22, 2024	0.3380	0.3380	0.3250	0.3340	0.3340	10,100
Jul 19, 2024	0.3280	0.3400	0.3210	0.3400	0.3400	11,970
Jul 18, 2024	0.3350	0.3370	0.3200	0.3370	0.3370	41,939
Jul 17, 2024	0.3350	0.3410	0.3290	0.3340	0.3340	26,430
Jul 16, 2024	0.3350	0.3350	0.3270	0.3350	0.3350	13,250
Jul 15, 2024	0.3280	0.3330	0.3280	0.3330	0.3330	4,048
Jul 12, 2024	0.3330	0.3380	0.3300	0.3300	0.3300	12,746
Jul 11, 2024	0.3300	0.3320	0.3300	0.3300	0.3300	33,298
Jul 10, 2024	0.3390	0.3390	0.3300	0.3380	0.3380	15,500
Jul 9, 2024	0.3310	0.3400	0.3300	0.3390	0.3390	8,239
Jul 8, 2024	0.3310	0.3390	0.3230	0.3390	0.3390	11,060
Jul 5, 2024	0.3260	0.3340	0.3260	0.3340	0.3340	17,156
Jul 4, 2024	0.3330	0.3330	0.3260	0.3260	0.3260	9,508
Jul 3, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jul 2, 2024	0.3380	0.3380	0.3300	0.3380	0.3380	30,050
Jul 1, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	-
Jun 28, 2024	0.3350	0.3390	0.3350	0.3390	0.3390	17,241
Jun 27, 2024	0.3330	0.3390	0.3330	0.3390	0.3390	18,100
Jun 26, 2024	0.3290	0.3390	0.3290	0.3390	0.3390	26,800
Jun 25, 2024	0.3350	0.3350	0.3310	0.3310	0.3310	35,363
Jun 24, 2024	0.3350	0.3390	0.3350	0.3350	0.3350	30,640
Jun 21, 2024	0.3450	0.3460	0.3370	0.3410	0.3410	48,250
Jun 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jun 19, 2024	0.3500	0.3500	0.3300	0.3450	0.3450	72,752
Jun 18, 2024	0.3390	0.3540	0.3350	0.3440	0.3440	94,913
Jun 17, 2024	0.3300	0.3400	0.3300	0.3390	0.3390	39,116
Jun 14, 2024	0.3310	0.3400	0.3300	0.3400	0.3400	29,937
Jun 13, 2024	0.3360	0.3380	0.3290	0.3370	0.3370	31,374
Jun 12, 2024	0.3460	0.3470	0.3330	0.3360	0.3360	44,009
Jun 11, 2024	0.3470	0.3470	0.3380	0.3470	0.3470	13,783
Jun 10, 2024	0.3400	0.3470	0.3400	0.3470	0.3470	50,483
Jun 7, 2024	0.3390	0.3420	0.3290	0.3400	0.3400	75,207
Jun 6, 2024	0.3360	0.3400	0.3280	0.3390	0.3390	45,823
Jun 5, 2024	0.3210	0.3360	0.3210	0.3360	0.3360	130,538
Jun 4, 2024	0.3190	0.3250	0.3190	0.3210	0.3210	25,472
Jun 3, 2024	0.3190	0.3290	0.3130	0.3190	0.3190	90,177
May 31, 2024	0.3150	0.3200	0.3120	0.3200	0.3200	23,066
May 30, 2024	0.3060	0.3200	0.3020	0.3200	0.3200	60,647
May 29, 2024	0.3000	0.3150	0.2980	0.3150	0.3150	89,280
May 28, 2024	0.3100	0.3120	0.3020	0.3120	0.3120	10,603
May 27, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	14,303
May 24, 2024	0.3130	0.3210	0.3100	0.3180	0.3180	25,903
May 23, 2024	0.3200	0.3200	0.3110	0.3150	0.3150	24,022
May 22, 2024	0.3210	0.3250	0.3160	0.3210	0.3210	53,243
May 21, 2024	0.3260	0.3290	0.3200	0.3240	0.3240	61,558
May 20, 2024	0.3210	0.3380	0.3200	0.3330	0.3330	291,110
May 17, 2024	0.2980	0.3270	0.2910	0.3210	0.3210	447,346
May 16, 2024	0.2990	0.3000	0.2900	0.3000	0.3000	199,141
May 15, 2024	0.2870	0.3000	0.2860	0.3000	0.3000	153,027
May 14, 2024	0.2920	0.2940	0.2880	0.2890	0.2890	152,755
May 13, 2024	0.2950	0.2950	0.2870	0.2870	0.2870	43,011
May 10, 2024	0.2900	0.2950	0.2880	0.2950	0.2950	28,950
May 9, 2024	0.2940	0.2960	0.2890	0.2950	0.2950	30,473
May 8, 2024	0.2890	0.2930	0.2890	0.2920	0.2920	7,435
May 7, 2024	0.2900	0.2900	0.2890	0.2890	0.2890	10,048
May 6, 2024	0.2900	0.2960	0.2900	0.2900	0.2900	47,880
May 3, 2024	0.2950	0.2970	0.2890	0.2970	0.2970	13,020
May 2, 2024	0.2930	0.2960	0.2890	0.2960	0.2960	20,091
Apr 30, 2024	0.2870	0.2980	0.2870	0.2950	0.2950	67,915
Apr 29, 2024	0.2890	0.2940	0.2850	0.2940	0.2940	20,500
Apr 26, 2024	0.2920	0.2990	0.2900	0.2990	0.2990	64,585
Apr 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Apr 24, 2024	0.2830	0.2940	0.2800	0.2940	0.2940	112,622
Apr 23, 2024	0.2730	0.2830	0.2720	0.2830	0.2830	48,121
Apr 22, 2024	0.2890	0.2890	0.2720	0.2750	0.2750	150,966
Apr 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	516
Apr 18, 2024	0.2920	0.2970	0.2880	0.2970	0.2970	13,500
Apr 17, 2024	0.2930	0.2980	0.2800	0.2930	0.2930	219,736
Apr 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 15, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	15,021
Apr 12, 2024	0.2910	0.3000	0.2880	0.2950	0.2950	53,340
Apr 11, 2024	0.2850	0.2890	0.2800	0.2890	0.2890	163,000
Apr 10, 2024	0.2890	0.2980	0.2800	0.2930	0.2930	78,350
Apr 9, 2024	0.2850	0.2970	0.2850	0.2860	0.2860	15,984
Apr 8, 2024	0.2890	0.2970	0.2820	0.2970	0.2970	34,766
Apr 5, 2024	0.2880	0.2920	0.2810	0.2920	0.2920	19,727
Apr 4, 2024	0.2850	0.2920	0.2820	0.2820	0.2820	51,770
Apr 3, 2024	0.2950	0.2990	0.2730	0.2930	0.2930	278,556
Apr 2, 2024	0.2960	0.3000	0.2960	0.3000	0.3000	15,510
Mar 28, 2024	0.2990	0.2990	0.2960	0.2990	0.2990	6,594
Mar 27, 2024	0.2980	0.3000	0.2940	0.3000	0.3000	44,084
Mar 26, 2024	0.3010	0.3010	0.2980	0.2990	0.2990	109,937
Mar 25, 2024	0.3030	0.3130	0.3000	0.3050	0.3050	159,505
Mar 22, 2024	0.3010	0.3060	0.3000	0.3060	0.3060	13,000
Mar 21, 2024	0.2990	0.3080	0.2980	0.3080	0.3080	24,430
Mar 20, 2024	0.3020	0.3100	0.2980	0.2980	0.2980	66,382
Mar 19, 2024	0.3000	0.3020	0.2970	0.3020	0.3020	36,208
Mar 18, 2024	0.3040	0.3080	0.3040	0.3080	0.3080	20,000
Mar 15, 2024	0.2980	0.3020	0.2980	0.3020	0.3020	13,705
Mar 14, 2024	0.3000	0.3020	0.2980	0.2980	0.2980	18,378
Mar 13, 2024	0.3000	0.3010	0.2980	0.2980	0.2980	50,680
Mar 12, 2024	0.3010	0.3070	0.2980	0.3060	0.3060	32,420
Mar 11, 2024	0.3060	0.3080	0.3010	0.3010	0.3010	14,500
Mar 8, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	1,950
Mar 7, 2024	0.3010	0.3040	0.2960	0.3000	0.3000	108,697
Mar 6, 2024	0.3020	0.3020	0.3000	0.3000	0.3000	17,250
Mar 5, 2024	0.3010	0.3090	0.3010	0.3090	0.3090	5,500
Mar 4, 2024	0.3040	0.3080	0.3030	0.3030	0.3030	24,000
Mar 1, 2024	0.3040	0.3090	0.3030	0.3090	0.3090	18,440
Feb 29, 2024	0.3040	0.3090	0.3040	0.3090	0.3090	5,100
Feb 28, 2024	0.3010	0.3090	0.3010	0.3090	0.3090	5,100
Feb 27, 2024	0.3080	0.3090	0.3080	0.3090	0.3090	5,900
Feb 26, 2024	0.2980	0.3100	0.2980	0.3010	0.3010	71,001
Feb 23, 2024	0.2980	0.3050	0.2970	0.3000	0.3000	60,468
Feb 22, 2024	0.3060	0.3060	0.2980	0.3020	0.3020	92,152
Feb 21, 2024	0.3060	0.3090	0.3060	0.3060	0.3060	8,972

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CSP International Fashion Group S.p.A. (CSP.MI)