Milan - Delayed Quote EUR

ELSA Solutions S.p.A. (ELSA.MI)

Compare
2.5600 -0.0400 (-1.54%)
As of 2:31:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.5800 2.7000 2.4600 2.5600 2.5600 42,500
Dec 19, 2024 2.4400 2.8000 2.3800 2.6000 2.6000 206,000
Dec 18, 2024 2.2000 2.6000 2.1400 2.4000 2.4000 161,000
Dec 17, 2024 2.3600 2.3600 2.2200 2.2200 2.2200 11,500
Dec 16, 2024 2.3200 2.3800 2.2400 2.3400 2.3400 18,000
Dec 13, 2024 2.2400 2.3600 2.2400 2.3200 2.3200 19,000
Dec 12, 2024 2.4000 2.6800 2.2800 2.3400 2.3400 51,000
Dec 11, 2024 2.0400 2.2400 2.0000 2.2400 2.2400 36,000
Dec 10, 2024 2.0200 2.0600 1.9600 2.0000 2.0000 37,500
Dec 9, 2024 2.0400 2.0800 2.0400 2.0800 2.0800 8,000
Dec 6, 2024 1.9500 2.0400 1.9500 2.0400 2.0400 21,500
Dec 5, 2024 1.9900 2.0200 1.9500 1.9500 1.9500 9,500
Dec 4, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 3,500
Dec 3, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 500
Dec 2, 2024 1.9400 1.9900 1.9400 1.9900 1.9900 6,500
Nov 29, 2024 1.8700 1.9800 1.8700 1.9800 1.9800 10,000
Nov 28, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 500
Nov 27, 2024 1.9700 1.9700 1.9000 1.9400 1.9400 10,500
Nov 26, 2024 2.0000 2.0000 1.9900 1.9900 1.9900 2,500
Nov 25, 2024 1.9700 1.9900 1.9700 1.9900 1.9900 4,000
Nov 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 500
Nov 21, 2024 2.0200 2.0400 2.0000 2.0000 2.0000 10,000
Nov 20, 2024 2.0600 2.0800 2.0400 2.0400 2.0400 4,500
Nov 19, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 18, 2024 2.0600 2.1000 2.0000 2.0600 2.0600 13,000
Nov 15, 2024 2.1000 2.1800 2.0600 2.0600 2.0600 27,500
Nov 14, 2024 2.2600 2.2600 2.0400 2.0400 2.0400 32,500
Nov 13, 2024 2.0200 2.2000 2.0200 2.1000 2.1000 14,500
Nov 12, 2024 2.0800 2.1200 1.9400 2.0000 2.0000 18,500
Nov 11, 2024 2.3200 2.3200 2.0800 2.1000 2.1000 5,500
Nov 8, 2024 2.4600 2.4600 2.4200 2.4200 2.4200 3,500
Nov 7, 2024 2.6600 2.6600 2.5000 2.5000 2.5000 5,000
Nov 6, 2024 2.7400 2.7400 2.7200 2.7200 2.7200 4,500
Nov 5, 2024 2.8000 2.8000 2.7800 2.8000 2.8000 4,000
Nov 4, 2024 2.9400 2.9800 2.8800 2.8800 2.8800 5,500
Nov 1, 2024 2.9800 3.0000 2.9200 2.9800 2.9800 9,000
Oct 31, 2024 2.9800 3.0000 2.9800 3.0000 3.0000 3,500
Oct 30, 2024 2.9200 3.0000 2.9000 2.9600 2.9600 11,000
Oct 29, 2024 2.9800 2.9800 2.8600 2.8600 2.8600 9,000
Oct 28, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 2,500
Oct 25, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Oct 24, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 1,000
Oct 23, 2024 3.0600 3.1000 2.8400 2.9800 2.9800 12,000
Oct 22, 2024 3.1200 3.1200 3.1000 3.1000 3.1000 2,000
Oct 21, 2024 3.2800 3.2800 3.1600 3.1600 3.1600 2,500
Oct 18, 2024 3.4800 3.4800 3.3400 3.3400 3.3400 5,000
Oct 17, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 1,000
Oct 16, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 500
Oct 15, 2024 3.5800 3.5800 3.5800 3.5800 3.5800 500
Oct 14, 2024 3.7000 3.7000 3.7000 3.7000 3.7000 -
Oct 11, 2024 3.7000 3.7000 3.7000 3.7000 3.7000 -
Oct 10, 2024 3.7000 3.7000 3.4200 3.7000 3.7000 22,000
Oct 9, 2024 3.6400 3.7000 3.5800 3.6600 3.6600 5,000
Oct 8, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 500
Oct 7, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Oct 4, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Oct 3, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Oct 2, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Oct 1, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Sep 30, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Sep 27, 2024 3.8000 3.8000 3.7800 3.7800 3.7800 1,500
Sep 26, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Sep 25, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Sep 24, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 1,000
Sep 23, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Sep 20, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Sep 19, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 16,500
Sep 18, 2024 3.9600 3.9600 3.9200 3.9200 3.9200 371,500
Sep 17, 2024 4.0000 4.1000 4.0000 4.0000 4.0000 4,500
Sep 16, 2024 3.8000 4.0200 3.8000 3.9000 3.9000 6,000
Sep 13, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 12, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 11, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 10, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 9, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 6, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Sep 5, 2024 3.8000 3.9000 3.8000 3.9000 3.9000 1,500
Sep 3, 2024 3.7600 3.9400 3.7600 3.9400 3.9400 6,000
Sep 2, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 30, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 29, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 28, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 27, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 26, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 23, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 22, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 21, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 500
Aug 20, 2024 3.8600 3.9000 3.8600 3.8800 3.8800 1,500
Aug 19, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 1,000
Aug 16, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Aug 14, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 1,000
Aug 13, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Aug 12, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Aug 9, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Aug 8, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Aug 7, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 1,000
Aug 6, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Aug 5, 2024 3.8200 3.9000 3.8200 3.8400 3.8400 1,500
Aug 2, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 25,000
Aug 1, 2024 3.5400 3.8200 3.5400 3.8200 3.8200 6,500
Jul 31, 2024 3.3400 3.6000 3.3400 3.6000 3.6000 1,500
Jul 30, 2024 3.4600 3.4600 3.4400 3.4400 3.4400 2,500
Jul 29, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 -
Jul 26, 2024 3.6400 3.6400 3.6000 3.6000 3.6000 2,500
Jul 25, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 18,000
Jul 24, 2024 3.8000 3.8600 3.8000 3.8600 3.8600 14,500
Jul 23, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jul 22, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jul 19, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jul 18, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jul 17, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jul 16, 2024 3.7600 3.8800 3.7600 3.8000 3.8000 5,000
Jul 15, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 1,000
Jul 12, 2024 4.0000 4.0200 4.0000 4.0200 4.0200 5,500
Jul 11, 2024 3.9600 3.9800 3.9600 3.9800 3.9800 4,500
Jul 10, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jul 9, 2024 3.9400 3.9600 3.9000 3.9000 3.9000 2,000
Jul 8, 2024 3.8200 4.1800 3.8200 4.1800 4.1800 2,000
Jul 5, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 500
Jul 4, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 27,000
Jul 3, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 500
Jul 2, 2024 3.7800 3.9600 3.7800 3.9000 3.9000 2,500
Jul 1, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jun 28, 2024 3.8400 4.0000 3.7400 3.7400 3.7400 4,500
Jun 27, 2024 3.6600 3.8000 3.6600 3.8000 3.8000 4,500
Jun 26, 2024 3.7600 3.8000 3.7600 3.8000 3.8000 1,500
Jun 25, 2024 3.9600 3.9600 3.8800 3.8800 3.8800 1,500
Jun 24, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Jun 21, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Jun 20, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 1,000
Jun 19, 2024 4.0800 4.1400 4.0600 4.1000 4.1000 4,500
Jun 18, 2024 4.1400 4.1400 4.0000 4.0000 4.0000 3,000
Jun 17, 2024 4.2400 4.2800 4.1200 4.1200 4.1200 8,000
Jun 14, 2024 4.1000 4.1600 4.0800 4.1600 4.1600 12,500
Jun 13, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Jun 12, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Jun 11, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Jun 10, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Jun 7, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Jun 6, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 2,500
Jun 5, 2024 4.3800 4.3800 4.3600 4.3600 4.3600 2,000
Jun 4, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 -
Jun 3, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 500
May 31, 2024 4.3600 4.3800 4.3600 4.3800 4.3800 9,000
May 30, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
May 29, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 1,000
May 28, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 -
May 27, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 1,000
May 24, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
May 23, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 1,000
May 22, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 500
May 21, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 3,000
May 20, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
May 17, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 1,000
May 16, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 1,000
May 15, 2024 4.5600 4.9200 4.5600 4.9200 4.9200 3,000
May 14, 2024 4.3400 4.7200 4.3400 4.5600 4.5600 8,000
May 13, 2024 4.3400 4.3400 4.3400 4.3400 4.3400 1,000
May 10, 2024 4.1000 4.3400 4.1000 4.3400 4.3400 146,500
May 9, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
May 8, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
May 7, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 1,000
May 6, 2024 4.3400 4.3400 4.3400 4.3400 4.3400 -
May 3, 2024 4.3400 4.3400 4.3400 4.3400 4.3400 -
May 2, 2024 4.4000 4.4000 4.3400 4.3400 4.3400 1,500
Apr 30, 2024 4.3000 4.6600 4.3000 4.4800 4.4800 8,000
Apr 29, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Apr 26, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Apr 25, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Apr 24, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 500
Apr 23, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 500
Apr 22, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 19, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 18, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 17, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 16, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 15, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 12, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 1,000
Apr 11, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Apr 10, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Apr 9, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Apr 8, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Apr 5, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 1,000
Apr 4, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 1,000
Apr 3, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 92,000
Apr 2, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Mar 28, 2024 4.7000 4.9800 4.7000 4.9800 4.9800 10,500
Mar 27, 2024 4.6000 4.7000 4.4800 4.6600 4.6600 2,500
Mar 26, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Mar 25, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Mar 22, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Mar 21, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Mar 20, 2024 4.6000 4.6000 4.5000 4.5000 4.5000 1,500
Mar 19, 2024 4.6400 5.0000 4.5200 4.5200 4.5200 12,000
Mar 18, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 1,000
Mar 15, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 500
Mar 14, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 -
Mar 13, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 -
Mar 12, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 1,000
Mar 11, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Mar 8, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 500
Mar 7, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Mar 6, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Mar 5, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Mar 4, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Mar 1, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Feb 29, 2024 4.7000 5.0000 4.7000 5.0000 5.0000 1,500
Feb 28, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 27, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 26, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 23, 2024 4.8000 4.9000 4.8000 4.9000 4.9000 1,500
Feb 22, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 1,000
Feb 21, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Feb 20, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 1,000
Feb 19, 2024 4.2200 4.5000 4.2000 4.5000 4.5000 6,500
Feb 16, 2024 4.6200 4.6200 4.0600 4.0600 4.0600 3,500
Feb 15, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Feb 14, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Feb 13, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 1,000
Feb 12, 2024 4.6400 4.7000 4.6400 4.7000 4.7000 12,500
Feb 9, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Feb 8, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 1,500
Feb 7, 2024 4.8200 4.8200 4.8200 4.8200 4.8200 40,000
Feb 6, 2024 4.6000 4.8800 4.6000 4.8200 4.8200 4,500
Feb 5, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Feb 2, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Feb 1, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 1,000
Jan 31, 2024 4.7400 4.7400 4.6200 4.6200 4.6200 62,500
Jan 30, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Jan 29, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Jan 26, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Jan 25, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Jan 23, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 500
Jan 22, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Jan 19, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Jan 18, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 1,000
Jan 17, 2024 4.8000 5.0000 4.7000 5.0000 5.0000 15,000
Jan 16, 2024 4.9400 4.9600 4.6800 4.9000 4.9000 64,500
Jan 15, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 1,500
Jan 12, 2024 5.0000 5.0000 4.9000 4.9000 4.9000 3,500
Jan 11, 2024 4.9600 5.2500 4.9600 5.2500 5.2500 3,000
Jan 10, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 9, 2024 4.8800 5.0000 4.8800 5.0000 5.0000 2,500
Jan 8, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 5, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 4, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 3, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jan 2, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Dec 29, 2023 5.0500 5.0500 5.0000 5.0000 5.0000 1,500
Dec 28, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 500
Dec 27, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 500
Dec 22, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 500
Dec 21, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Dec 20, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -

Related Tickers

LTX.MI Litix S.p.A.
1.3400
-3.60%
 
S0A.MU Scanfil Oyj
8.13
0.00%
 
GTEC Greenland Technologies Holding Corporation
1.8500
-7.73%
 
MRO.L Melrose Industries PLC
537.80
-1.93%
 
CVV CVD Equipment Corporation
3.4500
-7.26%
 
TSMCF Tesmec S.p.A.
0.0663
0.00%
 
ZJK ZJK Industrial Co., Ltd.
7.48
-12.62%
 
BLDP Ballard Power Systems Inc.
1.5000
-1.32%
 
OPTT Ocean Power Technologies, Inc.
0.3114
-1.80%
 
NNE NANO Nuclear Energy Inc.
24.41
+2.87%