Milan - Delayed Quote EUR

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

Compare
8.02 -0.08 (-0.99%)
At close: November 19 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 8.08 8.08 8.08 8.02 8.02 2,231
Nov 18, 2024 8.28 8.28 8.10 8.10 8.10 1,644
Nov 15, 2024 8.24 8.24 8.12 8.16 8.16 3,459
Nov 14, 2024 8.14 8.24 7.96 8.12 8.12 12,830
Nov 13, 2024 8.16 8.20 7.92 8.10 8.10 6,727
Nov 12, 2024 8.20 8.24 8.16 8.24 8.24 1,563
Nov 11, 2024 8.50 8.50 8.16 8.20 8.20 468
Nov 8, 2024 8.24 8.30 8.10 8.14 8.14 2,623
Nov 7, 2024 8.22 8.28 8.20 8.24 8.24 3,823
Nov 6, 2024 8.30 8.44 8.22 8.22 8.22 7,864
Nov 5, 2024 8.46 8.46 8.22 8.36 8.36 5,056
Nov 4, 2024 8.24 8.40 8.20 8.24 8.24 2,879
Nov 1, 2024 8.34 8.36 8.32 8.34 8.34 4,596
Oct 31, 2024 8.32 8.62 8.20 8.62 8.62 1,356
Oct 30, 2024 8.36 8.44 8.34 8.36 8.36 3,413
Oct 29, 2024 8.50 8.54 8.30 8.44 8.44 3,958
Oct 28, 2024 8.44 8.44 8.40 8.40 8.40 3,286
Oct 25, 2024 8.42 8.56 8.36 8.48 8.48 2,907
Oct 24, 2024 8.46 8.54 8.40 8.50 8.50 1,351
Oct 23, 2024 8.40 8.64 8.40 8.56 8.56 7,075
Oct 22, 2024 8.38 8.60 8.22 8.58 8.58 12,575
Oct 21, 2024 8.50 8.50 8.38 8.40 8.40 1,683
Oct 18, 2024 8.58 8.58 8.20 8.40 8.40 20,826
Oct 17, 2024 8.66 8.76 8.44 8.58 8.58 6,449
Oct 16, 2024 8.74 8.74 8.56 8.64 8.64 1,799
Oct 15, 2024 8.78 8.80 8.52 8.68 8.68 3,281
Oct 14, 2024 8.74 8.74 8.56 8.74 8.74 5,627
Oct 11, 2024 8.78 8.80 8.68 8.76 8.76 1,906
Oct 10, 2024 8.72 8.78 8.72 8.78 8.78 871
Oct 9, 2024 8.68 8.74 8.54 8.74 8.74 2,084
Oct 8, 2024 8.62 8.70 8.62 8.64 8.64 1,318
Oct 7, 2024 8.86 8.94 8.70 8.74 8.74 5,291
Oct 4, 2024 8.60 9.00 8.60 8.96 8.96 19,775
Oct 3, 2024 8.96 8.96 8.54 8.90 8.90 14,456
Oct 2, 2024 8.82 9.04 8.46 8.96 8.96 23,583
Oct 1, 2024 9.08 9.10 8.80 9.06 9.06 5,899
Sep 30, 2024 8.80 9.08 8.78 9.08 9.08 9,892
Sep 27, 2024 8.78 8.80 8.68 8.76 8.76 3,114
Sep 26, 2024 8.64 8.82 8.58 8.66 8.66 9,586
Sep 25, 2024 8.50 9.06 8.38 8.56 8.56 7,910
Sep 24, 2024 8.40 8.50 8.40 8.50 8.50 4,373
Sep 23, 2024 8.34 8.40 8.34 8.40 8.40 700
Sep 20, 2024 8.28 8.36 8.22 8.22 8.22 2,212
Sep 19, 2024 8.62 8.62 8.18 8.18 8.18 7,369
Sep 18, 2024 8.32 8.40 8.06 8.40 8.40 5,701
Sep 17, 2024 8.20 8.38 8.20 8.28 8.28 8,836
Sep 16, 2024 8.38 8.60 8.22 8.28 8.28 3,829
Sep 13, 2024 8.22 8.80 8.00 8.40 8.40 20,247
Sep 12, 2024 8.24 8.24 8.04 8.24 8.24 246
Sep 11, 2024 8.20 8.36 8.02 8.06 8.06 3,428
Sep 10, 2024 8.26 8.30 8.18 8.30 8.30 973
Sep 9, 2024 8.28 8.28 8.06 8.16 8.16 2,869
Sep 6, 2024 8.18 8.34 8.18 8.34 8.34 2,756
Sep 5, 2024 8.20 8.30 8.20 8.30 8.30 674
Sep 4, 2024 8.14 8.34 8.14 8.30 8.30 662
Sep 3, 2024 8.34 8.36 8.22 8.24 8.24 1,587
Sep 2, 2024 8.22 8.40 8.22 8.26 8.26 1,076
Aug 30, 2024 8.30 8.36 8.18 8.36 8.36 1,852
Aug 29, 2024 8.54 8.54 8.10 8.20 8.20 12,373
Aug 28, 2024 8.40 8.42 8.40 8.40 8.40 750
Aug 27, 2024 8.44 8.56 8.36 8.36 8.36 746
Aug 26, 2024 8.20 8.48 8.20 8.48 8.48 2,874
Aug 23, 2024 8.20 8.26 8.06 8.18 8.18 3,978
Aug 22, 2024 8.20 8.34 8.20 8.30 8.30 988
Aug 21, 2024 8.36 8.36 8.14 8.30 8.30 3,838
Aug 20, 2024 7.98 8.38 7.98 8.26 8.26 1,109
Aug 19, 2024 8.08 8.40 7.78 8.40 8.40 6,157
Aug 16, 2024 8.32 8.32 8.00 8.00 8.00 5,638
Aug 14, 2024 8.12 8.18 8.12 8.18 8.18 380
Aug 13, 2024 8.36 8.36 8.02 8.02 8.02 959
Aug 12, 2024 8.20 8.32 8.16 8.18 8.18 2,524
Aug 9, 2024 8.20 8.38 8.14 8.16 8.16 401
Aug 8, 2024 8.50 8.60 8.12 8.12 8.12 1,729
Aug 7, 2024 8.16 8.26 7.98 8.26 8.26 416
Aug 6, 2024 8.18 8.18 8.00 8.00 8.00 1,497
Aug 5, 2024 8.12 8.20 7.74 8.18 8.18 7,410
Aug 2, 2024 8.50 8.50 8.26 8.34 8.34 7,311
Aug 1, 2024 8.74 8.74 8.54 8.62 8.62 399
Jul 31, 2024 8.56 8.80 8.54 8.80 8.80 1,001
Jul 30, 2024 8.78 8.90 8.50 8.56 8.56 6,183
Jul 29, 2024 8.80 8.86 8.60 8.84 8.84 1,522
Jul 26, 2024 8.74 8.76 8.64 8.68 8.68 3,660
Jul 25, 2024 8.80 9.00 8.72 8.72 8.72 2,845
Jul 24, 2024 8.82 9.02 8.82 8.96 8.96 2,494
Jul 23, 2024 8.86 8.96 8.80 8.96 8.96 1,425
Jul 22, 2024 9.10 9.10 8.78 8.82 8.82 5,442
Jul 19, 2024 8.98 9.02 8.90 9.02 9.02 1,239
Jul 18, 2024 9.10 9.10 8.74 9.00 9.00 3,757
Jul 17, 2024 8.80 9.10 8.80 9.00 9.00 2,333
Jul 16, 2024 8.80 8.90 8.76 8.90 8.90 997
Jul 15, 2024 8.82 8.94 8.66 8.94 8.94 2,365
Jul 12, 2024 8.86 8.86 8.74 8.84 8.84 936
Jul 11, 2024 8.94 8.94 8.72 8.76 8.76 5,439
Jul 10, 2024 8.98 9.04 8.62 9.04 9.04 13,221
Jul 9, 2024 9.18 9.30 8.78 8.96 8.96 23,124
Jul 8, 2024 9.16 9.34 9.16 9.32 9.32 4,321
Jul 5, 2024 9.40 9.40 9.14 9.14 9.14 6,152
Jul 4, 2024 9.24 9.40 9.18 9.40 9.40 3,482
Jul 3, 2024 9.12 9.46 9.12 9.30 9.30 2,683
Jul 2, 2024 9.30 9.46 9.10 9.12 9.12 3,417
Jul 1, 2024 9.50 9.62 9.30 9.30 9.30 13,033
Jun 28, 2024 9.44 9.48 9.36 9.42 9.42 7,636
Jun 27, 2024 9.44 9.44 9.28 9.30 9.30 2,349
Jun 26, 2024 9.20 9.40 9.20 9.38 9.38 7,577
Jun 25, 2024 9.18 9.34 9.06 9.34 9.34 9,447
Jun 24, 2024 9.18 9.18 9.04 9.10 9.10 2,911
Jun 21, 2024 9.18 9.18 9.00 9.12 9.12 4,327
Jun 20, 2024 9.00 9.16 9.00 9.06 9.06 3,743
Jun 19, 2024 9.04 9.18 8.90 9.16 9.16 7,170
Jun 18, 2024 9.06 9.08 8.92 9.04 9.04 4,890
Jun 17, 2024 8.80 9.08 8.78 9.06 9.06 7,087
Jun 14, 2024 8.84 8.98 8.62 8.98 8.98 7,534
Jun 13, 2024 9.10 9.10 8.66 8.98 8.98 7,981
Jun 12, 2024 9.00 9.08 8.88 9.00 9.00 17,406
Jun 11, 2024 8.86 9.08 8.74 9.08 9.08 18,475
Jun 10, 2024 8.88 8.90 8.64 8.80 8.80 8,835
Jun 7, 2024 8.76 8.78 8.66 8.66 8.66 734
Jun 6, 2024 8.88 8.88 8.66 8.66 8.66 3,456
Jun 5, 2024 8.70 8.94 8.70 8.80 8.80 55,725
Jun 4, 2024 8.96 8.96 8.60 8.82 8.82 8,109
Jun 3, 2024 0.12 Dividend
Jun 3, 2024 9.00 9.00 8.60 8.60 8.60 17,382
May 31, 2024 8.64 8.82 8.50 8.50 8.38 7,266
May 30, 2024 8.80 8.80 8.64 8.70 8.58 9,255
May 29, 2024 8.68 8.74 8.68 8.74 8.62 647
May 28, 2024 8.72 8.74 8.66 8.74 8.62 1,227
May 27, 2024 8.62 8.78 8.38 8.70 8.58 11,552
May 24, 2024 8.72 8.74 8.70 8.74 8.62 1,810
May 23, 2024 8.86 8.86 8.70 8.80 8.68 2,160
May 22, 2024 8.80 8.82 8.66 8.80 8.68 9,768
May 21, 2024 8.60 8.80 8.60 8.80 8.68 4,206
May 20, 2024 8.60 8.70 8.56 8.70 8.58 3,636
May 17, 2024 8.70 8.70 8.56 8.56 8.44 4,904
May 16, 2024 8.54 8.70 8.54 8.70 8.58 24,637
May 15, 2024 8.50 8.50 8.36 8.50 8.38 13,528
May 14, 2024 8.46 8.66 8.46 8.48 8.36 808
May 13, 2024 8.40 8.54 8.40 8.46 8.34 1,191
May 10, 2024 8.40 8.58 8.40 8.46 8.34 1,672
May 9, 2024 8.64 8.74 8.30 8.30 8.18 8,255
May 8, 2024 8.42 8.68 8.42 8.48 8.36 1,956
May 7, 2024 8.62 8.70 8.60 8.70 8.58 1,096
May 6, 2024 8.66 8.66 8.44 8.62 8.50 2,104
May 3, 2024 8.66 8.66 8.38 8.52 8.40 2,635
May 2, 2024 8.62 8.70 8.60 8.70 8.58 1,151
Apr 30, 2024 8.46 8.78 8.46 8.62 8.50 6,257
Apr 29, 2024 8.40 8.46 8.36 8.46 8.34 11,855
Apr 26, 2024 8.34 8.40 8.34 8.40 8.28 4,927
Apr 25, 2024 8.36 8.36 8.36 8.36 8.24 383
Apr 24, 2024 8.38 8.40 8.24 8.36 8.24 6,201
Apr 23, 2024 8.20 8.38 8.20 8.38 8.26 1,961
Apr 22, 2024 8.40 8.40 7.80 8.20 8.08 49,001
Apr 19, 2024 8.40 8.40 8.22 8.32 8.20 12,586
Apr 18, 2024 8.26 8.40 8.24 8.40 8.28 581
Apr 17, 2024 8.30 8.38 8.30 8.36 8.24 14,554
Apr 16, 2024 8.26 8.34 8.24 8.34 8.22 2,230
Apr 15, 2024 8.12 8.34 8.12 8.34 8.22 2,971
Apr 12, 2024 8.12 8.28 8.12 8.28 8.16 1,338
Apr 11, 2024 8.18 8.26 8.12 8.12 8.01 4,305
Apr 10, 2024 8.26 8.34 8.16 8.16 8.04 4,188
Apr 9, 2024 8.30 8.36 8.22 8.36 8.24 1,812
Apr 8, 2024 8.38 8.38 8.28 8.32 8.20 10,485
Apr 5, 2024 8.30 8.38 8.24 8.38 8.26 7,603
Apr 4, 2024 8.32 8.32 8.20 8.32 8.20 33,951
Apr 3, 2024 8.28 8.30 8.24 8.30 8.18 12,119
Apr 2, 2024 7.86 8.30 7.86 8.30 8.18 19,647
Mar 28, 2024 8.40 8.40 8.25 8.30 8.18 2,181
Mar 27, 2024 8.60 8.60 8.16 8.34 8.22 7,491
Mar 26, 2024 8.56 8.60 8.23 8.35 8.23 9,152
Mar 25, 2024 8.24 8.56 8.23 8.56 8.44 2,935
Mar 22, 2024 8.47 8.47 8.30 8.38 8.26 1,754
Mar 21, 2024 8.33 8.38 8.12 8.38 8.26 3,012
Mar 20, 2024 8.38 8.38 8.22 8.33 8.21 577
Mar 19, 2024 8.22 8.35 8.22 8.23 8.11 1,973
Mar 18, 2024 8.43 8.43 8.22 8.22 8.10 3,709
Mar 15, 2024 8.23 8.44 8.23 8.44 8.32 703
Mar 14, 2024 8.25 8.43 8.24 8.26 8.14 1,714
Mar 13, 2024 8.39 8.44 8.24 8.25 8.13 6,791
Mar 12, 2024 8.21 8.23 8.21 8.23 8.11 463
Mar 11, 2024 8.28 8.30 8.18 8.22 8.10 1,484
Mar 8, 2024 8.28 8.29 8.28 8.28 8.16 823
Mar 7, 2024 8.28 8.39 8.28 8.39 8.27 4,308
Mar 6, 2024 8.22 8.39 8.22 8.39 8.27 7,706
Mar 5, 2024 8.45 8.45 8.34 8.36 8.24 1,898
Mar 4, 2024 8.47 8.55 8.44 8.45 8.33 1,800
Mar 1, 2024 8.60 8.70 8.56 8.59 8.47 2,645
Feb 29, 2024 8.66 8.69 8.60 8.60 8.48 20,820
Feb 28, 2024 8.61 8.67 8.61 8.61 8.49 6,374
Feb 27, 2024 8.81 8.88 8.80 8.80 8.68 1,784
Feb 26, 2024 8.80 8.94 8.80 8.90 8.77 3,615
Feb 23, 2024 8.67 8.93 8.67 8.93 8.80 10,048
Feb 22, 2024 8.68 8.92 8.65 8.85 8.73 1,247
Feb 21, 2024 8.91 8.91 8.65 8.65 8.53 526
Feb 20, 2024 8.75 8.93 8.50 8.65 8.53 3,665
Feb 19, 2024 8.84 8.84 8.60 8.64 8.52 2,848
Feb 16, 2024 8.81 8.81 8.70 8.70 8.58 5,856
Feb 15, 2024 8.85 8.94 8.80 8.81 8.69 2,074
Feb 14, 2024 8.86 9.05 8.85 8.85 8.73 5,902
Feb 13, 2024 8.93 9.17 8.84 8.85 8.73 12,301
Feb 12, 2024 8.91 8.94 8.90 8.94 8.81 1,140
Feb 9, 2024 8.90 8.98 8.90 8.90 8.77 9,439
Feb 8, 2024 8.94 8.96 8.90 8.90 8.77 476
Feb 7, 2024 8.94 9.06 8.94 8.96 8.83 4,856
Feb 6, 2024 8.87 8.94 8.82 8.94 8.81 458
Feb 5, 2024 8.96 9.07 8.87 8.87 8.74 9,479
Feb 2, 2024 9.15 9.15 8.91 8.96 8.83 5,291
Feb 1, 2024 8.91 9.15 8.91 9.00 8.87 12,406
Jan 31, 2024 8.89 9.05 8.87 9.05 8.92 1,498
Jan 30, 2024 8.95 9.06 8.95 8.95 8.82 1,334
Jan 29, 2024 8.95 9.06 8.90 9.06 8.93 8,723
Jan 26, 2024 8.98 8.98 8.86 8.98 8.85 4,186
Jan 25, 2024 8.81 9.05 8.81 8.82 8.70 3,179
Jan 24, 2024 8.75 8.95 8.75 8.80 8.68 3,434
Jan 23, 2024 8.90 8.90 8.80 8.85 8.73 10,956
Jan 22, 2024 8.84 8.84 8.80 8.84 8.72 3,315
Jan 19, 2024 8.91 8.91 8.77 8.77 8.65 4,666
Jan 18, 2024 8.74 8.75 8.71 8.71 8.59 3,095
Jan 17, 2024 8.80 8.80 8.67 8.75 8.63 1,841
Jan 16, 2024 8.94 8.94 8.80 8.80 8.68 6,963
Jan 15, 2024 8.94 8.94 8.90 8.90 8.77 5,908
Jan 12, 2024 8.93 8.94 8.73 8.94 8.81 8,250
Jan 11, 2024 8.78 8.94 8.74 8.94 8.81 19,298
Jan 10, 2024 8.66 8.78 8.66 8.66 8.54 3,164
Jan 9, 2024 8.77 8.77 8.58 8.70 8.58 2,097
Jan 8, 2024 8.56 8.75 8.55 8.57 8.45 3,891
Jan 5, 2024 8.73 8.80 8.55 8.56 8.44 11,706
Jan 4, 2024 8.71 8.77 8.70 8.75 8.63 941
Jan 3, 2024 8.76 8.88 8.63 8.75 8.63 14,462
Jan 2, 2024 8.87 8.87 8.74 8.74 8.62 5,014
Dec 29, 2023 8.69 8.77 8.64 8.77 8.65 6,406
Dec 28, 2023 8.48 8.74 8.45 8.74 8.62 9,159
Dec 27, 2023 8.45 8.64 8.26 8.58 8.46 8,492
Dec 22, 2023 8.57 8.57 8.12 8.40 8.28 20,054
Dec 21, 2023 8.73 8.73 8.46 8.47 8.35 7,166
Dec 20, 2023 8.58 8.78 8.40 8.66 8.54 35,806
Dec 19, 2023 8.64 8.68 8.53 8.66 8.54 17,770
Dec 18, 2023 8.37 8.55 8.37 8.50 8.38 21,411
Dec 15, 2023 8.33 8.37 8.25 8.37 8.25 7,224
Dec 14, 2023 8.36 8.36 8.17 8.29 8.17 8,348
Dec 13, 2023 8.21 8.36 8.20 8.20 8.08 1,753
Dec 12, 2023 8.24 8.28 8.16 8.17 8.05 2,749
Dec 11, 2023 8.34 8.34 8.24 8.24 8.12 5,964
Dec 8, 2023 8.25 8.39 8.20 8.37 8.25 7,425
Dec 7, 2023 8.24 8.36 8.24 8.34 8.22 7,946
Dec 6, 2023 8.20 8.29 8.20 8.23 8.11 5,327
Dec 5, 2023 8.15 8.21 8.06 8.21 8.09 5,236
Dec 4, 2023 7.98 8.08 7.90 8.08 7.97 5,284
Dec 1, 2023 7.94 7.99 7.94 7.94 7.83 966
Nov 30, 2023 7.94 7.95 7.94 7.95 7.84 3,284
Nov 29, 2023 7.90 7.94 7.85 7.85 7.74 3,418
Nov 28, 2023 7.87 7.99 7.86 7.93 7.82 2,256
Nov 27, 2023 7.83 7.94 7.83 7.94 7.83 712
Nov 24, 2023 7.81 7.90 7.78 7.89 7.78 49,301
Nov 23, 2023 7.88 7.88 7.70 7.70 7.59 1,847
Nov 22, 2023 7.85 7.95 7.78 7.78 7.67 8,456
Nov 21, 2023 7.85 7.93 7.85 7.93 7.82 105
Nov 20, 2023 7.92 8.00 7.84 8.00 7.89 6,833

Related Tickers

FTROF First Resources Limited
1.1500
+4.55%
 
JJ1.DU J&J Snack Foods Corp
152.00
-0.65%
 
FSRCY First Resources Limited
109.15
0.00%
 
IMSMF
28.09
0.00%
 
MGP1.DU Marfrig Global Foods SA
2.6400
+2.33%
 
ENV.MI Enervit S.p.A.
3.2600
-1.81%
 
M1L.DU Maple Leaf Foods Inc
15.10
0.00%
 
NA2.F Natural Alternatives International, Inc.
3.9000
-7.58%
 
LYSFY Lerøy Seafood Group ASA
8.00
0.00%
 
LYSFF Lerøy Seafood Group ASA
4.2500
0.00%