Milan - Delayed Quote EUR

Fine Foods & Pharmaceuticals N.T.M. S.p.A. (FF.MI)

Compare
6.74
-0.10
(-1.46%)
At close: 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20256.966.966.466.746.744,977
Apr 4, 20257.107.106.746.846.8412,210
Apr 3, 20257.007.026.826.826.826,736
Apr 2, 20256.967.006.947.007.00853
Apr 1, 20257.027.026.926.986.988,144
Mar 31, 20257.167.167.007.007.004,846
Mar 28, 20257.207.227.127.147.1418,100
Mar 27, 20257.147.207.147.187.1812,957
Mar 26, 20257.207.307.187.187.189,135
Mar 25, 20257.087.247.007.147.1429,670
Mar 24, 20256.967.386.887.227.2220,897
Mar 21, 20256.967.006.906.946.945,892
Mar 20, 20257.187.186.907.007.0020,646
Mar 19, 20256.767.166.767.167.1665,679
Mar 18, 20256.686.686.586.626.624,280
Mar 17, 20256.786.786.526.606.6012,973
Mar 14, 20256.966.966.526.526.5222,723
Mar 13, 20256.607.006.606.786.7835,024
Mar 12, 20256.486.746.486.686.683,266
Mar 11, 20256.526.606.526.586.581,701
Mar 10, 20256.606.686.486.606.608,881
Mar 7, 20256.706.706.626.626.627,472
Mar 6, 20256.666.846.646.846.848,908
Mar 5, 20256.666.806.666.806.80952
Mar 4, 20256.866.866.706.706.702,202
Mar 3, 20256.906.906.706.886.884,816
Feb 28, 20256.646.826.626.626.625,455
Feb 27, 20256.926.926.766.766.768,799
Feb 26, 20256.686.806.686.806.80126,519
Feb 25, 20256.706.826.666.706.7011,609
Feb 24, 20256.806.806.706.706.705,728
Feb 21, 20256.826.826.806.806.805,373
Feb 20, 20257.007.006.826.826.8225,569
Feb 19, 20256.967.026.806.986.9830,669
Feb 18, 20256.886.886.806.846.845,894
Feb 17, 20256.906.906.766.886.882,624
Feb 14, 20256.706.866.706.866.8617,075
Feb 13, 20256.886.886.606.706.706,387
Feb 12, 20256.966.966.586.586.589,363
Feb 11, 20256.646.726.546.626.626,165
Feb 10, 20256.806.866.666.666.6618,581
Feb 7, 20256.806.906.806.846.847,586
Feb 6, 20256.906.966.786.906.909,929
Feb 5, 20257.207.206.806.946.9423,497
Feb 4, 20256.886.946.846.906.9018,112
Feb 3, 20257.187.186.846.886.8811,276
Jan 31, 20256.666.806.666.806.8036,838
Jan 30, 20256.726.806.646.706.7013,297
Jan 29, 20256.806.826.746.826.822,244
Jan 28, 20257.007.006.766.766.7612,060
Jan 27, 20256.886.946.806.926.928,938
Jan 24, 20256.826.986.806.886.8817,898
Jan 23, 20257.007.066.906.946.947,923
Jan 22, 20257.147.186.987.047.046,085
Jan 21, 20257.367.367.147.187.182,625
Jan 20, 20257.227.267.227.227.221,052
Jan 17, 20257.307.307.127.207.206,893
Jan 16, 20257.307.307.107.207.208,836
Jan 15, 20257.367.367.227.227.229,755
Jan 14, 20257.487.587.367.487.485,601
Jan 13, 20257.567.567.387.387.384,870
Jan 10, 20257.727.847.527.567.5615,687
Jan 9, 20257.928.027.807.807.8011,499
Jan 8, 20258.028.047.848.048.041,453
Jan 7, 20257.688.127.688.048.045,231
Jan 6, 20257.487.947.487.947.944,981
Jan 3, 20257.507.647.507.647.64916
Jan 2, 20257.427.527.407.507.501,336
Dec 30, 20247.387.527.387.507.501,381
Dec 27, 20247.467.487.327.407.406,359
Dec 23, 20247.987.987.247.447.4410,508
Dec 20, 20247.387.407.327.387.384,301
Dec 19, 20247.547.627.447.467.464,022
Dec 18, 20247.647.647.547.587.581,250
Dec 17, 20247.607.647.547.647.649,384
Dec 16, 20247.787.807.687.687.684,972
Dec 13, 20247.867.867.807.807.802,500
Dec 12, 20247.967.967.867.887.885,618
Dec 11, 20247.788.007.787.887.8835,486
Dec 10, 20247.907.907.767.827.825,948
Dec 9, 20248.008.007.747.907.901,314
Dec 6, 20247.727.787.707.707.7010,774
Dec 5, 20247.807.807.727.727.725,856
Dec 4, 20247.807.807.747.767.769,894
Dec 3, 20247.807.847.707.807.805,627
Dec 2, 20247.927.967.807.847.846,229
Nov 29, 20247.907.947.887.907.902,361
Nov 28, 20247.887.987.847.907.90918
Nov 27, 20247.847.927.827.927.921,086
Nov 26, 20247.947.987.947.947.941,017
Nov 25, 20247.987.987.887.887.88693
Nov 22, 20247.967.967.807.947.945,078
Nov 21, 20247.887.987.807.967.966,063
Nov 20, 20247.987.987.807.807.806,032
Nov 19, 20248.088.088.028.028.022,231
Nov 18, 20248.288.288.108.108.101,644
Nov 15, 20248.248.248.128.168.163,459
Nov 14, 20248.148.247.968.128.1212,830
Nov 13, 20248.168.207.928.108.106,727
Nov 12, 20248.208.248.168.248.241,563
Nov 11, 20248.508.508.168.208.20468
Nov 8, 20248.248.308.108.148.142,623
Nov 7, 20248.228.288.208.248.243,823
Nov 6, 20248.308.448.228.228.227,864
Nov 5, 20248.468.468.228.368.365,056
Nov 4, 20248.248.408.208.248.242,879
Nov 1, 20248.348.368.328.348.344,596
Oct 31, 20248.328.628.208.628.621,356
Oct 30, 20248.368.448.348.368.363,413
Oct 29, 20248.508.548.308.448.443,958
Oct 28, 20248.448.448.408.408.403,286
Oct 25, 20248.428.568.368.488.482,907
Oct 24, 20248.468.548.408.508.501,351
Oct 23, 20248.408.648.408.568.567,075
Oct 22, 20248.388.608.228.588.5812,575
Oct 21, 20248.508.508.388.408.401,683
Oct 18, 20248.588.588.208.408.4020,826
Oct 17, 20248.668.768.448.588.586,449
Oct 16, 20248.748.748.568.648.641,799
Oct 15, 20248.788.808.528.688.683,281
Oct 14, 20248.748.748.568.748.745,627
Oct 11, 20248.788.808.688.768.761,906
Oct 10, 20248.728.788.728.788.78871
Oct 9, 20248.688.748.548.748.742,084
Oct 8, 20248.628.708.628.648.641,318
Oct 7, 20248.868.948.708.748.745,291
Oct 4, 20248.609.008.608.968.9619,775
Oct 3, 20248.968.968.548.908.9014,456
Oct 2, 20248.829.048.468.968.9623,583
Oct 1, 20249.089.108.809.069.065,899
Sep 30, 20248.809.088.789.089.089,892
Sep 27, 20248.788.808.688.768.763,114
Sep 26, 20248.648.828.588.668.669,586
Sep 25, 20248.509.068.388.568.567,910
Sep 24, 20248.408.508.408.508.504,373
Sep 23, 20248.348.408.348.408.40700
Sep 20, 20248.288.368.228.228.222,212
Sep 19, 20248.628.628.188.188.187,369
Sep 18, 20248.328.408.068.408.405,701
Sep 17, 20248.208.388.208.288.288,836
Sep 16, 20248.388.608.228.288.283,829
Sep 13, 20248.228.808.008.408.4020,247
Sep 12, 20248.248.248.048.248.24246
Sep 11, 20248.208.368.028.068.063,428
Sep 10, 20248.268.308.188.308.30973
Sep 9, 20248.288.288.068.168.162,869
Sep 6, 20248.188.348.188.348.342,756
Sep 5, 20248.208.308.208.308.30674
Sep 4, 20248.148.348.148.308.30662
Sep 3, 20248.348.368.228.248.241,587
Sep 2, 20248.228.408.228.268.261,076
Aug 30, 20248.308.368.188.368.361,852
Aug 29, 20248.548.548.108.208.2012,373
Aug 28, 20248.408.428.408.408.40750
Aug 27, 20248.448.568.368.368.36746
Aug 26, 20248.208.488.208.488.482,874
Aug 23, 20248.208.268.068.188.183,978
Aug 22, 20248.208.348.208.308.30988
Aug 21, 20248.368.368.148.308.303,838
Aug 20, 20247.988.387.988.268.261,109
Aug 19, 20248.088.407.788.408.406,157
Aug 16, 20248.328.328.008.008.005,638
Aug 14, 20248.128.188.128.188.18380
Aug 13, 20248.368.368.028.028.02959
Aug 12, 20248.208.328.168.188.182,524
Aug 9, 20248.208.388.148.168.16401
Aug 8, 20248.508.608.128.128.121,729
Aug 7, 20248.168.267.988.268.26416
Aug 6, 20248.188.188.008.008.001,497
Aug 5, 20248.128.207.748.188.187,410
Aug 2, 20248.508.508.268.348.347,311
Aug 1, 20248.748.748.548.628.62399
Jul 31, 20248.568.808.548.808.801,001
Jul 30, 20248.788.908.508.568.566,183
Jul 29, 20248.808.868.608.848.841,522
Jul 26, 20248.748.768.648.688.683,660
Jul 25, 20248.809.008.728.728.722,845
Jul 24, 20248.829.028.828.968.962,494
Jul 23, 20248.868.968.808.968.961,425
Jul 22, 20249.109.108.788.828.825,442
Jul 19, 20248.989.028.909.029.021,239
Jul 18, 20249.109.108.749.009.003,757
Jul 17, 20248.809.108.809.009.002,333
Jul 16, 20248.808.908.768.908.90997
Jul 15, 20248.828.948.668.948.942,365
Jul 12, 20248.868.868.748.848.84936
Jul 11, 20248.948.948.728.768.765,439
Jul 10, 20248.989.048.629.049.0413,221
Jul 9, 20249.189.308.788.968.9623,124
Jul 8, 20249.169.349.169.329.324,321
Jul 5, 20249.409.409.149.149.146,152
Jul 4, 20249.249.409.189.409.403,482
Jul 3, 20249.129.469.129.309.302,683
Jul 2, 20249.309.469.109.129.123,417
Jul 1, 20249.509.629.309.309.3013,033
Jun 28, 20249.449.489.369.429.427,636
Jun 27, 20249.449.449.289.309.302,349
Jun 26, 20249.209.409.209.389.387,577
Jun 25, 20249.189.349.069.349.349,447
Jun 24, 20249.189.189.049.109.102,911
Jun 21, 20249.189.189.009.129.124,327
Jun 20, 20249.009.169.009.069.063,743
Jun 19, 20249.049.188.909.169.167,170
Jun 18, 20249.069.088.929.049.044,890
Jun 17, 20248.809.088.789.069.067,087
Jun 14, 20248.848.988.628.988.987,534
Jun 13, 20249.109.108.668.988.987,981
Jun 12, 20249.009.088.889.009.0017,406
Jun 11, 20248.869.088.749.089.0818,475
Jun 10, 20248.888.908.648.808.808,835
Jun 7, 20248.768.788.668.668.66734
Jun 6, 20248.888.888.668.668.663,456
Jun 5, 20248.708.948.708.808.8055,725
Jun 4, 20248.968.968.608.828.828,109
Jun 3, 2024 0.12 Dividend
Jun 3, 20249.009.008.608.608.6017,382
May 31, 20248.648.828.508.508.387,266
May 30, 20248.808.808.648.708.589,255
May 29, 20248.688.748.688.748.62647
May 28, 20248.728.748.668.748.621,227
May 27, 20248.628.788.388.708.5811,552
May 24, 20248.728.748.708.748.621,810
May 23, 20248.868.868.708.808.682,160
May 22, 20248.808.828.668.808.689,768
May 21, 20248.608.808.608.808.684,206
May 20, 20248.608.708.568.708.583,636
May 17, 20248.708.708.568.568.444,904
May 16, 20248.548.708.548.708.5824,637
May 15, 20248.508.508.368.508.3813,528
May 14, 20248.468.668.468.488.36808
May 13, 20248.408.548.408.468.341,191
May 10, 20248.408.588.408.468.341,672
May 9, 20248.648.748.308.308.188,255
May 8, 20248.428.688.428.488.361,956
May 7, 20248.628.708.608.708.581,096
May 6, 20248.668.668.448.628.502,104
May 3, 20248.668.668.388.528.402,635
May 2, 20248.628.708.608.708.581,151
Apr 30, 20248.468.788.468.628.506,257
Apr 29, 20248.408.468.368.468.3411,855
Apr 26, 20248.348.408.348.408.284,927
Apr 25, 20248.368.368.368.368.24383
Apr 24, 20248.388.408.248.368.246,201
Apr 23, 20248.208.388.208.388.261,961
Apr 22, 20248.408.407.808.208.0849,001
Apr 19, 20248.408.408.228.328.2012,586
Apr 18, 20248.268.408.248.408.28581
Apr 17, 20248.308.388.308.368.2414,554
Apr 16, 20248.268.348.248.348.222,230
Apr 15, 20248.128.348.128.348.222,971
Apr 12, 20248.128.288.128.288.161,338
Apr 11, 20248.188.268.128.128.014,305
Apr 10, 20248.268.348.168.168.044,188
Apr 9, 20248.308.368.228.368.241,812
Apr 8, 20248.388.388.288.328.2010,485