Milan - Delayed Quote EUR
Ecosuntek S.p.A. (ECK.MI)
16.10
0.00
(0.00%)
As of May 21 at 3:54:22 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 210 |
| May 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| May 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 70 |
| May 16, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | 560 |
| May 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 14, 2025 | 16.50 | 16.80 | 16.40 | 16.40 | 16.40 | 700 |
| May 13, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | 1,120 |
| May 12, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 770 |
| May 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 140 |
| May 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Apr 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 140 |
| Apr 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 70 |
| Apr 28, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 770 |
| Apr 25, 2025 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 140 |
| Apr 24, 2025 | 15.80 | 17.10 | 15.80 | 17.10 | 17.10 | 1,820 |
| Apr 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 22, 2025 | 15.90 | 16.10 | 15.50 | 15.60 | 15.60 | 700 |
| Apr 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 420 |
| Apr 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 14, 2025 | 16.40 | 17.10 | 16.40 | 16.50 | 16.50 | 1,820 |
| Apr 11, 2025 | 15.30 | 16.50 | 14.90 | 16.50 | 16.50 | 1,610 |
| Apr 10, 2025 | 15.10 | 15.50 | 15.00 | 15.50 | 15.50 | 910 |
| Apr 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 8, 2025 | 14.20 | 14.70 | 14.20 | 14.50 | 14.50 | 1,540 |
| Apr 7, 2025 | 14.70 | 14.70 | 13.70 | 13.80 | 13.80 | 2,100 |
| Apr 4, 2025 | 15.60 | 15.60 | 15.30 | 15.35 | 15.35 | 210 |
| Apr 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 140 |
| Mar 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Mar 27, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 210 |
| Mar 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 25, 2025 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 980 |
| Mar 24, 2025 | 16.35 | 16.95 | 16.35 | 16.95 | 16.95 | 980 |
| Mar 21, 2025 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | 280 |
| Mar 20, 2025 | 16.75 | 17.40 | 16.65 | 16.65 | 16.65 | 1,400 |
| Mar 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Mar 18, 2025 | 16.45 | 17.25 | 16.35 | 17.25 | 17.25 | 700 |
| Mar 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 140 |
| Mar 14, 2025 | 16.25 | 17.05 | 16.25 | 16.75 | 16.75 | 700 |
| Mar 13, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Mar 12, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | 490 |
| Mar 11, 2025 | 16.15 | 17.00 | 15.80 | 16.90 | 16.90 | 1,260 |
| Mar 10, 2025 | 16.35 | 17.00 | 15.80 | 16.60 | 16.60 | 1,260 |
| Mar 7, 2025 | 16.55 | 17.55 | 16.55 | 16.65 | 16.65 | 1,050 |
| Mar 6, 2025 | 16.65 | 16.90 | 16.20 | 16.50 | 16.50 | 1,260 |
| Mar 5, 2025 | 16.80 | 17.55 | 16.70 | 17.15 | 17.15 | 910 |
| Mar 4, 2025 | 16.95 | 16.95 | 16.25 | 16.25 | 16.25 | 280 |
| Mar 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Feb 28, 2025 | 17.20 | 17.40 | 16.70 | 17.25 | 17.25 | 700 |
| Feb 27, 2025 | 17.40 | 18.05 | 17.30 | 17.45 | 17.45 | 1,750 |
| Feb 26, 2025 | 17.25 | 18.05 | 17.25 | 17.70 | 17.70 | 1,190 |
| Feb 25, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 140 |
| Feb 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 210 |
| Feb 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 140 |
| Feb 17, 2025 | 16.70 | 17.50 | 16.70 | 17.20 | 17.20 | 1,260 |
| Feb 14, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 70 |
| Feb 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 11, 2025 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 280 |
| Feb 10, 2025 | 16.00 | 16.65 | 15.95 | 16.55 | 16.55 | 1,540 |
| Feb 7, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 630 |
| Feb 6, 2025 | 16.50 | 16.55 | 16.45 | 16.45 | 16.45 | 490 |
| Feb 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 140 |
| Feb 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 210 |
| Feb 3, 2025 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | 700 |
| Jan 31, 2025 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | 910 |
| Jan 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jan 29, 2025 | 17.35 | 17.65 | 17.35 | 17.40 | 17.40 | 3,360 |
| Jan 28, 2025 | 17.05 | 17.10 | 16.55 | 17.05 | 17.05 | 490 |
| Jan 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 210 |
| Jan 24, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 980 |
| Jan 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 140 |
| Jan 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 14, 2025 | 18.50 | 18.85 | 18.30 | 18.30 | 18.30 | 770 |
| Jan 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 420 |
| Jan 6, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 420 |
| Jan 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jan 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 70 |
| Dec 30, 2024 | 17.65 | 18.35 | 17.65 | 18.35 | 18.35 | 1,610 |
| Dec 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Dec 23, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Dec 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 70 |
| Dec 19, 2024 | 17.20 | 17.95 | 16.85 | 17.90 | 17.90 | 1,260 |
| Dec 18, 2024 | 17.10 | 17.20 | 16.40 | 17.20 | 17.20 | 1,190 |
| Dec 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Dec 16, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 70 |
| Dec 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Dec 12, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Dec 11, 2024 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 280 |
| Dec 10, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 70 |
| Dec 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 210 |
| Dec 6, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Dec 5, 2024 | 17.55 | 18.40 | 17.55 | 18.40 | 18.40 | 420 |
| Dec 4, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 140 |
| Dec 3, 2024 | 18.00 | 18.50 | 17.80 | 17.80 | 17.80 | 1,610 |
| Dec 2, 2024 | 16.45 | 18.00 | 15.95 | 18.00 | 18.00 | 4,060 |
| Nov 29, 2024 | 15.55 | 16.65 | 15.05 | 16.65 | 16.65 | 1,400 |
| Nov 28, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 350 |
| Nov 27, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Nov 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Nov 25, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 70 |
| Nov 22, 2024 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | 770 |
| Nov 21, 2024 | 16.45 | 16.45 | 15.65 | 15.65 | 15.65 | 1,120 |
| Nov 20, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 70 |
| Nov 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 280 |
| Nov 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 280 |
| Nov 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Nov 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Nov 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 140 |
| Nov 12, 2024 | 16.55 | 16.60 | 16.40 | 16.40 | 16.40 | 420 |
| Nov 11, 2024 | 16.05 | 16.35 | 16.05 | 16.10 | 16.10 | 420 |
| Nov 8, 2024 | 16.20 | 16.45 | 16.05 | 16.45 | 16.45 | 980 |
| Nov 7, 2024 | 16.35 | 16.50 | 16.00 | 16.00 | 16.00 | 560 |
| Nov 6, 2024 | 16.55 | 16.65 | 16.00 | 16.15 | 16.15 | 560 |
| Nov 5, 2024 | 17.40 | 18.15 | 17.00 | 17.00 | 17.00 | 2,100 |
| Nov 4, 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 560 |
| Nov 1, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 31, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 30, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 280 |
| Oct 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 210 |
| Oct 24, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Oct 23, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Oct 22, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 70 |
| Oct 21, 2024 | 16.80 | 17.95 | 16.80 | 17.45 | 17.45 | 840 |
| Oct 18, 2024 | 15.85 | 16.65 | 15.85 | 16.65 | 16.65 | 1,190 |
| Oct 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 140 |
| Oct 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 140 |
| Oct 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 10, 2024 | 16.85 | 17.00 | 16.50 | 17.00 | 17.00 | 1,190 |
| Oct 9, 2024 | 17.35 | 17.35 | 16.90 | 17.35 | 17.35 | 2,520 |
| Oct 8, 2024 | 17.05 | 17.95 | 16.35 | 17.70 | 17.70 | 3,290 |
| Oct 7, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 4, 2024 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 980 |
| Oct 3, 2024 | 16.50 | 17.50 | 16.50 | 17.00 | 17.00 | 2,100 |
| Oct 2, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Oct 1, 2024 | 15.65 | 16.40 | 15.65 | 16.40 | 16.40 | 1,120 |
| Sep 30, 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 210 |
| Sep 27, 2024 | 15.10 | 16.35 | 15.10 | 15.60 | 15.60 | 2,520 |
| Sep 26, 2024 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 1,190 |
| Sep 25, 2024 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 490 |
| Sep 24, 2024 | 14.35 | 14.40 | 14.35 | 14.35 | 14.35 | 840 |
| Sep 23, 2024 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 140 |
| Sep 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 70 |
| Sep 19, 2024 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 420 |
| Sep 18, 2024 | 14.50 | 15.20 | 14.00 | 14.20 | 14.20 | 1,540 |
| Sep 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 13, 2024 | 14.25 | 14.50 | 14.15 | 14.50 | 14.50 | 420 |
| Sep 12, 2024 | 13.70 | 14.35 | 13.50 | 14.35 | 14.35 | 1,120 |
| Sep 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 10, 2024 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | 840 |
| Sep 9, 2024 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | 1,400 |
| Sep 6, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Sep 5, 2024 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 210 |
| Sep 4, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 3, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 2, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 30, 2024 | 13.95 | 14.45 | 13.90 | 14.45 | 14.45 | 1,400 |
| Aug 29, 2024 | 14.00 | 14.35 | 13.95 | 14.15 | 14.15 | 280 |
| Aug 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Aug 27, 2024 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 140 |
| Aug 26, 2024 | 14.05 | 14.25 | 14.00 | 14.25 | 14.25 | 490 |
| Aug 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Aug 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Aug 21, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 210 |
| Aug 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 210 |
| Aug 19, 2024 | 14.90 | 14.90 | 14.35 | 14.90 | 14.90 | 280 |
| Aug 16, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 280 |
| Aug 14, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 70 |
| Aug 13, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 12, 2024 | 14.05 | 14.30 | 13.90 | 14.30 | 14.30 | 490 |
| Aug 9, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 8, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 7, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 6, 2024 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 490 |
| Aug 5, 2024 | 15.00 | 15.00 | 13.70 | 14.10 | 14.10 | 4,900 |
| Aug 2, 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 420 |
| Aug 1, 2024 | 15.85 | 16.50 | 15.60 | 16.35 | 16.35 | 980 |
| Jul 31, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jul 30, 2024 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | 280 |
| Jul 29, 2024 | 15.45 | 16.55 | 15.45 | 16.55 | 16.55 | 560 |
| Jul 26, 2024 | 16.10 | 16.35 | 15.10 | 15.30 | 15.30 | 4,970 |
| Jul 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 700 |
| Jul 24, 2024 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 210 |
| Jul 23, 2024 | 15.05 | 15.85 | 15.05 | 15.05 | 15.05 | 1,470 |
| Jul 22, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jul 19, 2024 | 14.95 | 15.25 | 14.80 | 15.20 | 15.20 | 630 |
| Jul 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 17, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 140 |
| Jul 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 70 |
| Jul 15, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 12, 2024 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 280 |
| Jul 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 70 |
| Jul 10, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Jul 9, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Jul 8, 2024 | 14.50 | 15.20 | 14.20 | 14.65 | 14.65 | 2,310 |
| Jul 5, 2024 | 14.25 | 15.10 | 14.25 | 15.10 | 15.10 | 280 |
| Jul 4, 2024 | 14.25 | 14.60 | 14.25 | 14.40 | 14.40 | 1,750 |
| Jul 3, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 70 |
| Jul 2, 2024 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | 630 |
| Jul 1, 2024 | 13.55 | 14.85 | 13.50 | 14.40 | 14.40 | 1,610 |
| Jun 28, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 420 |
| Jun 27, 2024 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | 140 |
| Jun 26, 2024 | 13.90 | 14.25 | 13.90 | 14.00 | 14.00 | 2,030 |
| Jun 25, 2024 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 420 |
| Jun 24, 2024 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 1,470 |
| Jun 21, 2024 | 13.85 | 14.60 | 13.85 | 14.30 | 14.30 | 350 |
| Jun 20, 2024 | 14.75 | 15.05 | 13.80 | 13.95 | 13.95 | 2,730 |
| Jun 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jun 18, 2024 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | 350 |
| Jun 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 14, 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 700 |
| Jun 13, 2024 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | 1,610 |
| Jun 12, 2024 | 15.25 | 15.75 | 15.20 | 15.75 | 15.75 | 350 |
| Jun 11, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Jun 10, 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 350 |
| Jun 7, 2024 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | 350 |
| Jun 6, 2024 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | 2,030 |
| Jun 5, 2024 | 15.80 | 16.20 | 15.75 | 16.15 | 16.15 | 1,820 |
| Jun 4, 2024 | 16.65 | 16.65 | 15.60 | 16.00 | 16.00 | 1,960 |
| Jun 3, 2024 | 15.60 | 16.65 | 15.30 | 16.30 | 16.30 | 2,520 |
| May 31, 2024 | 16.45 | 16.45 | 15.40 | 15.45 | 15.45 | 6,230 |
| May 30, 2024 | 18.10 | 18.10 | 16.00 | 16.20 | 16.20 | 17,920 |
| May 29, 2024 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | 630 |
| May 28, 2024 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | 1,330 |
| May 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 140 |
| May 24, 2024 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | 420 |
| May 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 22, 2024 | 19.40 | 19.45 | 19.35 | 19.40 | 19.40 | 1,260 |
Related Tickers
RN4.SG REN-Redes Energeticas Nacionais Sgps SA
2.8650
+0.88%
EAM.SG A2A SpA
2.2160
+0.27%
MYTHY Metlen Energy & Metals S.A.
50.59
0.00%
0HA0.IL RWE Aktiengesellschaft
32.72
-1.83%
SSEZY SSE plc
23.88
-0.04%
ZOREN.IS Zorlu Enerji Elektrik Üretim A.S.
3.2600
0.00%
EDPFY EDP, S.A.
39.40
-0.10%
YU.L Yü Group PLC
1,640.00
+1.86%
ENEV3.SA Eneva S.A.
14.34
-2.12%
TEP.L Telecom Plus Plc
2,020.00
-0.49%