Milan - Delayed Quote EUR

Fos S.p.A. (FOS.MI)

Compare
2.3200
-0.0200
(-0.85%)
As of 11:29:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 2.3200 2.3200 2.3200 2.3200 2.3200 1,500
Jan 10, 2025 2.3200 2.3400 2.3200 2.3400 2.3400 4,500
Jan 9, 2025 2.3200 2.3200 2.3200 2.3200 2.3200 750
Jan 8, 2025 2.3200 2.3200 2.2800 2.2800 2.2800 5,250
Jan 7, 2025 2.3400 2.3600 2.3200 2.3200 2.3200 6,000
Jan 6, 2025 2.3000 2.3600 2.3000 2.3600 2.3600 8,250
Jan 3, 2025 2.2600 2.2600 2.2600 2.2600 2.2600 750
Jan 2, 2025 2.2400 2.2400 2.2400 2.2400 2.2400 3,750
Dec 30, 2024 2.2200 2.2200 2.1600 2.1600 2.1600 8,250
Dec 27, 2024 2.2800 2.3000 2.2400 2.2400 2.2400 4,500
Dec 23, 2024 2.2400 2.2400 2.2200 2.2200 2.2200 2,250
Dec 20, 2024 2.2000 2.2200 2.1800 2.2200 2.2200 3,750
Dec 19, 2024 2.2400 2.2400 2.1600 2.1800 2.1800 9,000
Dec 18, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 17, 2024 2.3000 2.3600 2.2800 2.2800 2.2800 10,500
Dec 16, 2024 2.1800 2.2800 2.1800 2.2800 2.2800 16,500
Dec 13, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 750
Dec 12, 2024 2.2400 2.2600 2.2000 2.2000 2.2000 4,500
Dec 11, 2024 2.2000 2.2000 2.1800 2.1800 2.1800 1,500
Dec 10, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 1,500
Dec 9, 2024 2.2200 2.2600 2.2200 2.2600 2.2600 3,750
Dec 6, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Dec 5, 2024 2.2400 2.2600 2.2200 2.2600 2.2600 2,250
Dec 4, 2024 2.1400 2.3200 2.1400 2.2400 2.2400 18,750
Dec 3, 2024 2.1000 2.1400 2.0800 2.1200 2.1200 13,500
Dec 2, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 1,500
Nov 29, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 28, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 750
Nov 27, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 1,500
Nov 26, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 25, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 750
Nov 22, 2024 2.0600 2.1200 2.0600 2.1200 2.1200 3,000
Nov 21, 2024 2.1200 2.1200 2.1000 2.1000 2.1000 3,750
Nov 20, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Nov 19, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Nov 18, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 750
Nov 15, 2024 2.1200 2.1400 2.1200 2.1200 2.1200 2,250
Nov 14, 2024 2.1400 2.1400 2.1200 2.1400 2.1400 10,500
Nov 13, 2024 2.1200 2.1600 2.1200 2.1600 2.1600 2,250
Nov 12, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Nov 11, 2024 2.1800 2.1800 2.1000 2.1200 2.1200 9,750
Nov 8, 2024 2.1800 2.2200 2.1800 2.2200 2.2200 3,000
Nov 7, 2024 2.2200 2.2200 2.1200 2.1800 2.1800 18,000
Nov 6, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 750
Nov 5, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Nov 4, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 750
Nov 1, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Oct 31, 2024 2.2600 2.3000 2.2600 2.3000 2.3000 3,750
Oct 30, 2024 2.2600 2.3200 2.2000 2.2400 2.2400 22,500
Oct 29, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 750
Oct 28, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,500
Oct 25, 2024 2.2600 2.3000 2.2600 2.3000 2.3000 1,500
Oct 24, 2024 2.2800 2.3000 2.2600 2.2600 2.2600 33,750
Oct 23, 2024 2.2400 2.2600 2.2400 2.2600 2.2600 2,250
Oct 22, 2024 2.2600 2.2600 2.2200 2.2200 2.2200 6,000
Oct 21, 2024 2.2600 2.2800 2.2400 2.2400 2.2400 8,250
Oct 18, 2024 2.2800 2.2800 2.2000 2.2400 2.2400 28,500
Oct 17, 2024 2.2800 2.3200 2.1800 2.3200 2.3200 22,500
Oct 16, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,500
Oct 15, 2024 2.3000 2.3000 2.2400 2.2800 2.2800 3,000
Oct 14, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 750
Oct 11, 2024 2.2400 2.3000 2.2200 2.3000 2.3000 9,000
Oct 10, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 1,500
Oct 9, 2024 2.2800 2.3000 2.2800 2.2800 2.2800 6,000
Oct 8, 2024 2.2400 2.2600 2.2200 2.2600 2.2600 6,750
Oct 7, 2024 2.3200 2.3400 2.2800 2.2800 2.2800 6,750
Oct 4, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 750
Oct 3, 2024 2.3600 2.4400 2.2600 2.3400 2.3400 44,250
Oct 2, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Oct 1, 2024 2.4000 2.4000 2.3400 2.3800 2.3800 12,750
Sep 30, 2024 2.3600 2.4800 2.3400 2.4400 2.4400 20,250
Sep 27, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Sep 26, 2024 2.4000 2.4000 2.3400 2.3800 2.3800 12,000
Sep 25, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 750
Sep 24, 2024 2.4000 2.4000 2.3800 2.3800 2.3800 3,000
Sep 23, 2024 2.3600 2.4200 2.3600 2.4200 2.4200 2,250
Sep 20, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 750
Sep 19, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 18, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 17, 2024 2.3400 2.4600 2.3400 2.4600 2.4600 5,250
Sep 16, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 4,500
Sep 13, 2024 2.4400 2.4400 2.4200 2.4200 2.4200 3,000
Sep 12, 2024 2.4600 2.5000 2.3600 2.5000 2.5000 21,000
Sep 11, 2024 2.3600 2.5000 2.3000 2.5000 2.5000 29,250
Sep 10, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Sep 9, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 750
Sep 6, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Sep 5, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 2,250
Sep 4, 2024 2.4400 2.4400 2.4000 2.4000 2.4000 6,750
Sep 3, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Sep 2, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 30, 2024 2.4600 2.4600 2.4200 2.4200 2.4200 3,000
Aug 29, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 28, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 27, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 4,500
Aug 26, 2024 2.4200 2.4600 2.4200 2.4200 2.4200 2,250
Aug 23, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 22, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 21, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 750
Aug 20, 2024 2.4800 2.4800 2.4000 2.4000 2.4000 6,000
Aug 19, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 750
Aug 16, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Aug 14, 2024 2.5000 2.5600 2.4800 2.4800 2.4800 6,750
Aug 13, 2024 2.4200 2.5600 2.4200 2.5600 2.5600 4,500
Aug 12, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Aug 9, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 2,250
Aug 8, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Aug 7, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 1,500
Aug 6, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 3,000
Aug 5, 2024 2.5000 2.5000 2.4200 2.4800 2.4800 12,000
Aug 2, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Aug 1, 2024 2.7000 2.7000 2.5600 2.5600 2.5600 23,250
Jul 31, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jul 30, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 750
Jul 29, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 26, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 25, 2024 2.6800 2.6800 2.6600 2.6800 2.6800 4,500
Jul 24, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 23, 2024 2.7000 2.7200 2.6800 2.6800 2.6800 3,000
Jul 22, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 750
Jul 19, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 4,500
Jul 18, 2024 2.7400 2.7800 2.7400 2.7800 2.7800 2,250
Jul 17, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Jul 16, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 750
Jul 15, 2024 2.7800 2.8000 2.7200 2.8000 2.8000 3,000
Jul 12, 2024 2.7600 2.7800 2.7400 2.7800 2.7800 15,750
Jul 11, 2024 2.6600 2.7200 2.6600 2.7200 2.7200 9,750
Jul 10, 2024 2.6200 2.6800 2.6200 2.6800 2.6800 3,000
Jul 9, 2024 2.6200 2.6600 2.6200 2.6600 2.6600 3,000
Jul 8, 2024 2.6600 2.6800 2.6200 2.6600 2.6600 9,000
Jul 5, 2024 2.6000 2.6400 2.6000 2.6400 2.6400 6,000
Jul 4, 2024 2.5400 2.6000 2.5400 2.5800 2.5800 3,750
Jul 3, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jul 2, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jul 1, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 4,500
Jun 28, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 750
Jun 27, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 1,500
Jun 26, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jun 25, 2024 2.5600 2.6200 2.5600 2.5800 2.5800 6,000
Jun 24, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jun 21, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jun 20, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 1,500
Jun 19, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jun 18, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jun 17, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 3,000
Jun 14, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 750
Jun 13, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 2,250
Jun 12, 2024 2.5200 2.5200 2.5000 2.5000 2.5000 17,250
Jun 11, 2024 2.5800 2.5800 2.5400 2.5400 2.5400 3,750
Jun 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 7, 2024 2.5600 2.6000 2.5000 2.6000 2.6000 12,000
Jun 6, 2024 2.5600 2.5600 2.5400 2.5400 2.5400 2,250
Jun 5, 2024 2.5600 2.5800 2.5600 2.5800 2.5800 2,250
Jun 4, 2024 2.4600 2.5800 2.4600 2.5400 2.5400 9,750
Jun 3, 2024 2.5400 2.5400 2.4200 2.4400 2.4400 30,000
May 31, 2024 2.7000 2.7000 2.4800 2.5000 2.5000 58,500
May 30, 2024 2.6400 2.6600 2.5400 2.5400 2.5400 21,000
May 29, 2024 2.8200 2.8200 2.6600 2.7000 2.7000 26,250
May 28, 2024 2.8200 2.8200 2.8000 2.8200 2.8200 4,500
May 27, 2024 2.8200 2.8200 2.8000 2.8000 2.8000 14,250
May 24, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
May 23, 2024 2.7400 2.8000 2.7400 2.8000 2.8000 5,250
May 22, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 3,750
May 21, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 20, 2024 2.8600 2.8600 2.8200 2.8200 2.8200 5,250
May 17, 2024 2.9000 2.9000 2.8400 2.8400 2.8400 9,000
May 16, 2024 2.9000 2.9400 2.9000 2.9400 2.9400 4,500
May 15, 2024 2.8400 2.9000 2.8200 2.9000 2.9000 13,500
May 14, 2024 2.8600 2.8600 2.8200 2.8200 2.8200 3,000
May 13, 2024 2.7800 2.8400 2.7800 2.8400 2.8400 6,000
May 10, 2024 2.8000 2.8000 2.7600 2.7600 2.7600 9,000
May 9, 2024 2.8400 2.8400 2.8000 2.8000 2.8000 3,750
May 8, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 6,000
May 7, 2024 2.9200 2.9200 2.8400 2.8800 2.8800 18,000
May 6, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 3, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 3,000
May 2, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 1,500
Apr 30, 2024 2.9400 2.9800 2.9200 2.9800 2.9800 11,250
Apr 29, 2024 2.9400 3.0000 2.9400 2.9400 2.9400 2,250
Apr 26, 2024 2.9600 2.9600 2.9400 2.9600 2.9600 3,000
Apr 25, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 750
Apr 24, 2024 2.9800 2.9800 2.9600 2.9600 2.9600 2,250
Apr 23, 2024 2.9400 3.0000 2.9400 3.0000 3.0000 2,250
Apr 22, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 19, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Apr 18, 2024 2.9600 2.9800 2.9600 2.9800 2.9800 2,250
Apr 17, 2024 3.0000 3.0000 2.9800 2.9800 2.9800 3,750
Apr 16, 2024 3.0000 3.0400 2.9400 3.0400 3.0400 19,500
Apr 15, 2024 3.0400 3.0400 3.0200 3.0200 3.0200 6,750
Apr 12, 2024 3.0200 3.0400 3.0200 3.0400 3.0400 5,250
Apr 11, 2024 3.0400 3.0400 3.0000 3.0000 3.0000 4,500
Apr 10, 2024 3.0000 3.0000 2.9800 2.9800 2.9800 4,500
Apr 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 3,750
Apr 8, 2024 3.0000 3.0000 2.9800 2.9800 2.9800 5,250
Apr 5, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 4,500
Apr 4, 2024 3.0400 3.0400 2.9800 2.9800 2.9800 3,750
Apr 3, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 2,250
Apr 2, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 2,250
Mar 28, 2024 3.0600 3.0800 3.0200 3.0400 3.0400 26,250
Mar 27, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 1,500
Mar 26, 2024 3.0600 3.1000 3.0600 3.1000 3.1000 4,500
Mar 25, 2024 3.1000 3.1400 3.1000 3.1000 3.1000 6,750
Mar 22, 2024 3.1200 3.1200 3.0800 3.1000 3.1000 9,000
Mar 21, 2024 3.0600 3.1600 3.0400 3.1000 3.1000 11,250
Mar 20, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 3,000
Mar 19, 2024 3.1400 3.1400 3.1000 3.1000 3.1000 1,500
Mar 18, 2024 3.0600 3.1200 3.0600 3.1200 3.1200 2,250
Mar 15, 2024 3.1200 3.1200 3.0800 3.0800 3.0800 3,000
Mar 14, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 1,500
Mar 13, 2024 3.0800 3.1400 3.0800 3.1400 3.1400 2,250
Mar 12, 2024 3.1000 3.1200 3.0800 3.0800 3.0800 9,000
Mar 11, 2024 3.1600 3.1600 3.1200 3.1200 3.1200 1,500
Mar 8, 2024 3.1800 3.1800 3.1200 3.1400 3.1400 4,500
Mar 7, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Mar 6, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Mar 5, 2024 3.2200 3.2600 3.2000 3.2000 3.2000 4,500
Mar 4, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Mar 1, 2024 3.2200 3.2200 3.1600 3.2000 3.2000 4,500
Feb 29, 2024 3.1600 3.2000 3.1600 3.2000 3.2000 1,500
Feb 28, 2024 3.2000 3.2000 3.1800 3.1800 3.1800 4,500
Feb 27, 2024 3.2200 3.2200 3.1800 3.1800 3.1800 3,750
Feb 26, 2024 3.2200 3.2200 3.1800 3.1800 3.1800 6,000
Feb 23, 2024 3.2000 3.2000 3.1600 3.1600 3.1600 6,750
Feb 22, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 750
Feb 21, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Feb 20, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 1,500
Feb 19, 2024 3.2200 3.2200 3.1800 3.1800 3.1800 13,500
Feb 16, 2024 3.2600 3.3000 3.2600 3.3000 3.3000 2,250
Feb 15, 2024 3.1400 3.2800 3.1000 3.2800 3.2800 12,000
Feb 14, 2024 3.2000 3.2200 3.1200 3.1600 3.1600 20,250
Feb 13, 2024 3.3000 3.3000 3.2000 3.2200 3.2200 23,250
Feb 12, 2024 3.3800 3.3800 3.3200 3.3200 3.3200 8,250
Feb 9, 2024 3.4400 3.4400 3.4000 3.4000 3.4000 3,000
Feb 8, 2024 3.4600 3.4800 3.4400 3.4800 3.4800 4,500
Feb 7, 2024 3.5200 3.5400 3.4400 3.5000 3.5000 14,250
Feb 6, 2024 3.5000 3.5000 3.4800 3.4800 3.4800 15,750
Feb 5, 2024 3.5600 3.6000 3.5200 3.5400 3.5400 64,500
Feb 2, 2024 3.6000 3.6000 3.5800 3.6000 3.6000 7,500
Feb 1, 2024 3.6200 3.6400 3.6000 3.6000 3.6000 22,500
Jan 31, 2024 3.6400 3.6400 3.6400 3.6400 3.6400 3,750
Jan 30, 2024 3.6400 3.6400 3.6000 3.6400 3.6400 8,250
Jan 29, 2024 3.5600 3.6400 3.5400 3.6200 3.6200 24,750
Jan 26, 2024 3.6200 3.7400 3.5600 3.6000 3.6000 199,500
Jan 25, 2024 3.4000 3.4000 3.3400 3.3800 3.3800 6,000
Jan 24, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 750
Jan 23, 2024 3.3600 3.4000 3.3600 3.4000 3.4000 4,500
Jan 22, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jan 19, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 21,750
Jan 18, 2024 3.2800 3.3400 3.2400 3.3400 3.3400 8,250
Jan 17, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 1,500
Jan 16, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Jan 15, 2024 3.3400 3.3600 3.3200 3.3600 3.3600 6,000

Related Tickers

BWZ.MI Beewize S.p.A.
0.5500
0.00%
 
RETI.MI Reti S.p.A.
1.8200
0.00%
 
AGAIN.MI Cloudia Research S.p.A.
1.6600
+1.22%
 
NRST.MI Neurosoft Software Production S.A.
0.6150
-2.38%
 
AIW.MI Almawave S.p.A.
2.7400
-2.14%
 
TNXT.MI Tinexta S.p.A.
7.74
-0.45%
 
DGV.MI Digital Value S.p.A.
22.55
-2.38%
 
SES.MI SeSa S.p.A.
59.35
+2.15%
 
INFY Infosys Limited
22.70
-0.35%
 
BBAI BigBear.ai Holdings, Inc.
3.2400
-2.41%