Milan - Delayed Quote EUR
Enervit S.p.A. (ENV.MI)
3.2000
+0.0400
+(1.27%)
As of 2:55:59 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 400 |
| Jun 2, 2025 | 3.1600 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 23,221 |
| May 30, 2025 | 3.2000 | 3.3000 | 3.1600 | 3.2200 | 3.2200 | 5,717 |
| May 29, 2025 | 3.1800 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 5,551 |
| May 28, 2025 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 360 |
| May 27, 2025 | 3.2200 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 5,497 |
| May 26, 2025 | 3.2000 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 5,322 |
| May 23, 2025 | 3.2000 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 8,157 |
| May 22, 2025 | 3.2400 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 3,987 |
| May 21, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3,252 |
| May 20, 2025 | 3.2200 | 3.3600 | 3.2000 | 3.3000 | 3.3000 | 16,019 |
| May 19, 2025 | 0.16 Dividend | |||||
| May 19, 2025 | 3.1000 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 9,715 |
| May 16, 2025 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.1600 | 6,384 |
| May 15, 2025 | 3.2800 | 3.3000 | 3.2600 | 3.3000 | 3.1410 | 1,591 |
| May 14, 2025 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.1219 | 6,552 |
| May 13, 2025 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | 3.1410 | 1,139 |
| May 12, 2025 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.1410 | 3,013 |
| May 9, 2025 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.1600 | 2,405 |
| May 8, 2025 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.1219 | 1,185 |
| May 7, 2025 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.1410 | 1,050 |
| May 6, 2025 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.1219 | 3,204 |
| May 5, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1600 | 500 |
| May 2, 2025 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.1219 | 8,145 |
| Apr 30, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1410 | 578 |
| Apr 29, 2025 | 3.3200 | 3.3200 | 3.3000 | 3.3200 | 3.1600 | 5,624 |
| Apr 28, 2025 | 3.4200 | 3.4200 | 3.3000 | 3.3200 | 3.1600 | 18,567 |
| Apr 25, 2025 | 3.2000 | 3.3400 | 3.1800 | 3.3400 | 3.1790 | 13,286 |
| Apr 24, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.0077 | 5,867 |
| Apr 23, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | 44 |
| Apr 22, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | 2,110 |
| Apr 17, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9887 | 36 |
| Apr 16, 2025 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.0458 | 1,048 |
| Apr 15, 2025 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.0458 | 2,464 |
| Apr 14, 2025 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.0267 | 1,398 |
| Apr 11, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | 2,887 |
| Apr 10, 2025 | 3.1600 | 3.2200 | 3.1600 | 3.2200 | 3.0648 | 9,507 |
| Apr 9, 2025 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 2.9887 | 1,455 |
| Apr 8, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.0077 | 376 |
| Apr 7, 2025 | 3.2000 | 3.2000 | 3.0600 | 3.1600 | 3.0077 | 7,634 |
| Apr 4, 2025 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | 3.0267 | 20,678 |
| Apr 3, 2025 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.0553 | 600 |
| Apr 2, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0934 | 3,000 |
| Apr 1, 2025 | 3.2700 | 3.2700 | 3.1900 | 3.2200 | 3.0648 | 10,858 |
| Mar 31, 2025 | 3.2600 | 3.3000 | 3.2200 | 3.2300 | 3.0743 | 10,819 |
| Mar 28, 2025 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.0934 | 550 |
| Mar 27, 2025 | 3.2200 | 3.2500 | 3.2100 | 3.2500 | 3.0934 | 4,618 |
| Mar 26, 2025 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.0743 | 5,600 |
| Mar 25, 2025 | 3.2300 | 3.2800 | 3.2300 | 3.2700 | 3.1124 | 4,418 |
| Mar 24, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.0839 | 799 |
| Mar 21, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2800 | 3.1219 | 1,589 |
| Mar 20, 2025 | 3.2700 | 3.2800 | 3.2700 | 3.2700 | 3.1124 | 6,831 |
| Mar 19, 2025 | 3.2800 | 3.3300 | 3.2500 | 3.2800 | 3.1219 | 23,748 |
| Mar 18, 2025 | 3.2400 | 3.2800 | 3.2300 | 3.2800 | 3.1219 | 2,274 |
| Mar 17, 2025 | 3.2700 | 3.2700 | 3.2200 | 3.2700 | 3.1124 | 7,693 |
| Mar 14, 2025 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.1219 | 3,000 |
| Mar 13, 2025 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | 3.1124 | 1,250 |
| Mar 12, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0934 | 827 |
| Mar 11, 2025 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.0267 | 2,038 |
| Mar 10, 2025 | 3.1600 | 3.2700 | 3.1600 | 3.2400 | 3.0839 | 31,002 |
| Mar 7, 2025 | 3.2000 | 3.2100 | 3.1600 | 3.1600 | 3.0077 | 471 |
| Mar 6, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | - |
| Mar 5, 2025 | 3.2100 | 3.2200 | 3.1600 | 3.1600 | 3.0077 | 2,170 |
| Mar 4, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0648 | 450 |
| Mar 3, 2025 | 3.2800 | 3.2800 | 3.1600 | 3.1900 | 3.0363 | 22,969 |
| Feb 28, 2025 | 3.1600 | 3.1600 | 3.1500 | 3.1600 | 3.0077 | 4,512 |
| Feb 27, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9887 | 1,000 |
| Feb 26, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9887 | - |
| Feb 25, 2025 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 2.9887 | 516 |
| Feb 24, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | 568 |
| Feb 21, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1800 | 3.0267 | 239 |
| Feb 20, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | - |
| Feb 19, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | 2,500 |
| Feb 18, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | 656 |
| Feb 17, 2025 | 3.1700 | 3.1900 | 3.1700 | 3.1700 | 3.0172 | 3,508 |
| Feb 14, 2025 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | 3.0172 | 630 |
| Feb 13, 2025 | 3.1500 | 3.1700 | 3.1500 | 3.1500 | 2.9982 | 626 |
| Feb 12, 2025 | 3.1900 | 3.1900 | 3.1000 | 3.1100 | 2.9601 | 5,350 |
| Feb 11, 2025 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.0267 | 9,153 |
| Feb 10, 2025 | 3.1700 | 3.1700 | 3.1300 | 3.1500 | 2.9982 | 6,555 |
| Feb 7, 2025 | 3.1800 | 3.2000 | 3.1700 | 3.1900 | 3.0363 | 15,728 |
| Feb 6, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0648 | - |
| Feb 5, 2025 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.0648 | 11,744 |
| Feb 4, 2025 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.0363 | 12,851 |
| Feb 3, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | - |
| Jan 31, 2025 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.0458 | 1,201 |
| Jan 30, 2025 | 3.2200 | 3.2300 | 3.2200 | 3.2200 | 3.0648 | 3,912 |
| Jan 29, 2025 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.0553 | 2,723 |
| Jan 28, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0553 | 169 |
| Jan 27, 2025 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | 3.1124 | 918 |
| Jan 24, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0553 | - |
| Jan 23, 2025 | 3.2400 | 3.2700 | 3.2100 | 3.2100 | 3.0553 | 1,076 |
| Jan 22, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0553 | 275 |
| Jan 21, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0648 | - |
| Jan 20, 2025 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.0648 | 601 |
| Jan 17, 2025 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.1124 | 3,435 |
| Jan 16, 2025 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.0458 | 1,188 |
| Jan 15, 2025 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0743 | 301 |
| Jan 14, 2025 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 3.0839 | 69 |
| Jan 13, 2025 | 3.2900 | 3.3000 | 3.2300 | 3.2500 | 3.0934 | 13,984 |
| Jan 10, 2025 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.0743 | 1,634 |
| Jan 9, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1314 | - |
| Jan 8, 2025 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 3.1314 | 3,601 |
| Jan 7, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1219 | - |
| Jan 6, 2025 | 3.2700 | 3.2900 | 3.2700 | 3.2800 | 3.1219 | 9,767 |
| Jan 3, 2025 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.0743 | 1,100 |
| Jan 2, 2025 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.1029 | 8,240 |
| Dec 30, 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2200 | 3.0648 | 7,658 |
| Dec 27, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0934 | - |
| Dec 23, 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.0934 | 3,780 |
| Dec 20, 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2300 | 3.0743 | 3,486 |
| Dec 19, 2024 | 3.2600 | 3.2800 | 3.2100 | 3.2800 | 3.1219 | 18,261 |
| Dec 18, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2300 | 3.0743 | 11,907 |
| Dec 17, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2800 | 3.1219 | 4,371 |
| Dec 16, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.1219 | 8,430 |
| Dec 13, 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2900 | 3.1314 | 10,187 |
| Dec 12, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2800 | 3.1219 | 16,301 |
| Dec 11, 2024 | 3.3600 | 3.3600 | 3.2200 | 3.2900 | 3.1314 | 14,565 |
| Dec 10, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.1410 | 35,630 |
| Dec 9, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.2361 | 599 |
| Dec 6, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2361 | 5,000 |
| Dec 5, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.4100 | 3.2457 | 6,056 |
| Dec 4, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3400 | 3.1790 | 3,575 |
| Dec 3, 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3000 | 3.1410 | 5,974 |
| Dec 2, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1600 | 2,575 |
| Nov 29, 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3300 | 3.1695 | 6,200 |
| Nov 28, 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3900 | 3.2266 | 6,350 |
| Nov 27, 2024 | 3.3700 | 3.4000 | 3.3100 | 3.3100 | 3.1505 | 5,528 |
| Nov 26, 2024 | 3.4100 | 3.4100 | 3.2600 | 3.3900 | 3.2266 | 14,550 |
| Nov 25, 2024 | 3.3400 | 3.4300 | 3.2700 | 3.4300 | 3.2647 | 11,846 |
| Nov 22, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3400 | 3.1790 | 200 |
| Nov 21, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3500 | 3.1886 | 3,967 |
| Nov 20, 2024 | 3.2700 | 3.4300 | 3.2700 | 3.4300 | 3.2647 | 3,657 |
| Nov 19, 2024 | 3.2700 | 3.3500 | 3.2600 | 3.2600 | 3.1029 | 4,961 |
| Nov 18, 2024 | 3.2600 | 3.3200 | 3.2500 | 3.3200 | 3.1600 | 4,500 |
| Nov 15, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.3000 | 3.1410 | 4,572 |
| Nov 14, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.3200 | 3.1600 | 19,320 |
| Nov 13, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2200 | 3.0648 | 2,447 |
| Nov 12, 2024 | 3.1900 | 3.3200 | 3.1900 | 3.2400 | 3.0839 | 9,894 |
| Nov 11, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1900 | 3.0363 | 7,150 |
| Nov 8, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 2.9316 | 1,200 |
| Nov 7, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 100 |
| Nov 6, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 2.9506 | 2,400 |
| Nov 5, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 2,000 |
| Nov 4, 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1200 | 2.9696 | 4,400 |
| Nov 1, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.0077 | 104 |
| Oct 31, 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1900 | 3.0363 | 1,101 |
| Oct 30, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.0363 | 1,053 |
| Oct 29, 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.0553 | 500 |
| Oct 28, 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 2.9982 | 3,246 |
| Oct 25, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9887 | 899 |
| Oct 24, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0363 | - |
| Oct 23, 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.0363 | 3,107 |
| Oct 22, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1900 | 3.0363 | 5,484 |
| Oct 21, 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1200 | 2.9696 | 1,433 |
| Oct 18, 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | 2.9982 | 1,704 |
| Oct 17, 2024 | 3.1500 | 3.2100 | 3.1000 | 3.1500 | 2.9982 | 3,909 |
| Oct 16, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 1,300 |
| Oct 15, 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1400 | 2.9887 | 1,701 |
| Oct 14, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1400 | 2.9887 | 3,436 |
| Oct 11, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | 5 |
| Oct 10, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 300 |
| Oct 9, 2024 | 3.1200 | 3.1600 | 3.0500 | 3.1500 | 2.9982 | 12,605 |
| Oct 8, 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1700 | 3.0172 | 684 |
| Oct 7, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | 80 |
| Oct 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0077 | 180 |
| Oct 3, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 2.9696 | 2,471 |
| Oct 2, 2024 | 3.1400 | 3.1800 | 3.1000 | 3.1800 | 3.0267 | 7,342 |
| Oct 1, 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1900 | 3.0363 | 3,309 |
| Sep 30, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.2000 | 3.0458 | 3,313 |
| Sep 27, 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.0363 | 1,100 |
| Sep 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 160 |
| Sep 25, 2024 | 3.1300 | 3.1700 | 3.1200 | 3.1700 | 3.0172 | 1,730 |
| Sep 24, 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 2.9696 | 1,850 |
| Sep 23, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1500 | 2.9982 | 2,643 |
| Sep 20, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.0172 | 1,050 |
| Sep 19, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1900 | 3.0363 | 1,221 |
| Sep 18, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.0267 | 1,997 |
| Sep 17, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2300 | 3.0743 | 2,472 |
| Sep 16, 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2300 | 3.0743 | 2,100 |
| Sep 13, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1219 | - |
| Sep 12, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2800 | 3.1219 | 2,950 |
| Sep 11, 2024 | 3.2100 | 3.2900 | 3.1900 | 3.2700 | 3.1124 | 2,218 |
| Sep 10, 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2800 | 3.1219 | 2,223 |
| Sep 9, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2800 | 3.1219 | 2,070 |
| Sep 6, 2024 | 3.2900 | 3.3000 | 3.2000 | 3.2900 | 3.1314 | 1,218 |
| Sep 5, 2024 | 3.3000 | 3.3100 | 3.1500 | 3.2900 | 3.1314 | 11,544 |
| Sep 4, 2024 | 3.2900 | 3.3000 | 3.2300 | 3.2300 | 3.0743 | 1,458 |
| Sep 3, 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2300 | 3.0743 | 8,779 |
| Sep 2, 2024 | 3.2000 | 3.3300 | 3.2000 | 3.2400 | 3.0839 | 10,646 |
| Aug 30, 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.0458 | 1,465 |
| Aug 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 790 |
| Aug 28, 2024 | 3.1900 | 3.2300 | 3.1900 | 3.2300 | 3.0743 | 750 |
| Aug 27, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0363 | 100 |
| Aug 26, 2024 | 3.1700 | 3.2000 | 3.1400 | 3.1400 | 2.9887 | 3,555 |
| Aug 23, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2300 | 3.0743 | 1,250 |
| Aug 22, 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 2.9887 | 2,200 |
| Aug 21, 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1600 | 3.0077 | 1,500 |
| Aug 20, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1124 | 500 |
| Aug 19, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2000 | 3.0458 | 4,164 |
| Aug 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9887 | 708 |
| Aug 14, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.0839 | 642 |
| Aug 13, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9982 | 111 |
| Aug 12, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1500 | 2.9982 | 12,549 |
| Aug 9, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.0839 | - |
| Aug 8, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.0839 | - |
| Aug 7, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.0839 | - |
| Aug 6, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.0839 | - |
| Aug 5, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2400 | 3.0839 | 410 |
| Aug 2, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0934 | - |
| Aug 1, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0934 | - |
| Jul 31, 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | 3.0934 | 1,184 |
| Jul 30, 2024 | 3.1600 | 3.2800 | 3.1600 | 3.1800 | 3.0267 | 1,740 |
| Jul 29, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.0934 | 1,107 |
| Jul 26, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.2000 | 3.0458 | 882 |
| Jul 25, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.0648 | - |
| Jul 24, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.0648 | 1,695 |
| Jul 23, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0743 | 715 |
| Jul 22, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1500 | 2.9982 | 1,746 |
| Jul 19, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.2000 | 3.0458 | 2,439 |
| Jul 18, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | - |
| Jul 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0458 | 1,000 |
| Jul 16, 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.0553 | 6,000 |
| Jul 15, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.1029 | 1,237 |
| Jul 12, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.0553 | 150 |
| Jul 11, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0743 | 89 |
| Jul 10, 2024 | 3.2700 | 3.2800 | 3.1800 | 3.1800 | 3.0267 | 4,627 |
| Jul 9, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.0934 | 1,400 |
| Jul 8, 2024 | 3.2200 | 3.2500 | 3.2000 | 3.2500 | 3.0934 | 805 |
| Jul 5, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2500 | 3.0934 | 1,800 |
| Jul 4, 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2700 | 3.1124 | 2,127 |
| Jul 3, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2300 | 3.0743 | 731 |
| Jul 2, 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.0267 | 1,925 |
| Jul 1, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2300 | 3.0743 | 520 |
| Jun 28, 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2600 | 3.1029 | 1,954 |
| Jun 27, 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.0363 | 3,377 |
| Jun 26, 2024 | 3.1900 | 3.2400 | 3.1600 | 3.2400 | 3.0839 | 3,481 |
| Jun 25, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1800 | 3.0267 | 2,447 |
| Jun 24, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1900 | 3.0363 | 3,283 |
| Jun 21, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9696 | 71 |
| Jun 20, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9696 | - |
| Jun 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9696 | 316 |
| Jun 18, 2024 | 3.0700 | 3.1300 | 3.0200 | 3.1200 | 2.9696 | 6,344 |
| Jun 17, 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 2.9506 | 1,490 |
| Jun 14, 2024 | 3.1200 | 3.1200 | 3.0400 | 3.0800 | 2.9316 | 4,811 |
| Jun 13, 2024 | 3.0800 | 3.1500 | 3.0800 | 3.0800 | 2.9316 | 555 |
| Jun 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9506 | 250 |
| Jun 11, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 2.9506 | 712 |
| Jun 10, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 2.9411 | 6,645 |
| Jun 7, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 2.9506 | 5,088 |
| Jun 6, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 2.9506 | 745 |
| Jun 5, 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1200 | 2.9696 | 8,838 |
| Jun 4, 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1200 | 2.9696 | 1,125 |
| Jun 3, 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1200 | 2.9696 | 2,280 |
Related Tickers
ITM1.BE Italmobiliare SpA
26.35
-2.41%
KRYAY Kerry Group plc
109.29
-0.70%
ORON.SW ORIOR AG
14.26
+1.28%
FPAFY First Pacific Company Limited
3.5800
+1.42%
BON.PA Bonduelle SCA
8.23
-1.91%
VLS.MI Valsoia S.p.A.
10.80
-0.92%
ITM.MI Italmobiliare S.p.A.
26.40
-2.58%
BAKK.L Bakkavor Group plc
209.50
-0.71%
KRI.AT Kri-Kri Milk Industry S.A.
17.40
+0.12%
GNC.L Greencore Group plc
223.00
-0.45%