Milan - Delayed Quote EUR

Gefran S.p.A. (GE.MI)

10.30
+0.05
+(0.49%)
At close: May 23 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.3010.3510.2010.3010.3023,983
May 22, 202510.4010.4510.2510.2510.25229,791
May 21, 202510.2510.4010.2010.3510.3520,772
May 20, 202510.4510.6010.2510.4010.4049,450
May 19, 202510.5010.6010.3510.3510.3528,591
May 16, 202510.5510.6010.1510.4510.4547,680
May 15, 202510.4010.5510.1510.5010.5046,598
May 14, 202510.0510.409.9010.4010.4046,594
May 13, 20259.5610.059.5410.0510.0547,523
May 12, 20259.429.589.349.549.5427,739
May 9, 20259.289.469.249.349.3414,656
May 8, 20259.509.509.129.329.3216,508
May 7, 20259.269.409.209.409.4017,688
May 6, 20258.889.188.829.189.188,117
May 5, 2025 0.43 Dividend
May 5, 20258.849.008.628.848.8430,203
May 2, 20259.209.289.109.148.717,384
Apr 30, 20259.109.189.029.108.672,415
Apr 29, 20259.049.109.009.108.67709
Apr 28, 20259.049.049.009.048.612,227
Apr 25, 20259.209.209.009.008.583,110
Apr 24, 20258.809.208.809.208.775,680
Apr 23, 20258.848.868.728.788.374,147
Apr 22, 20258.788.788.748.788.371,309
Apr 17, 20258.768.768.648.768.352,437
Apr 16, 20258.688.888.668.888.462,389
Apr 15, 20258.768.808.688.728.312,139
Apr 14, 20258.788.868.688.688.275,922
Apr 11, 20258.708.768.648.768.35761
Apr 10, 20258.528.808.528.608.2015,389
Apr 9, 20258.288.348.168.287.895,840
Apr 8, 20257.808.507.808.408.0014,629
Apr 7, 20258.008.127.707.707.3433,283
Apr 4, 20258.848.968.188.187.8017,802
Apr 3, 20258.929.008.809.008.584,252
Apr 2, 20259.129.188.648.908.4833,318
Apr 1, 20259.009.148.929.148.713,706
Mar 31, 20258.948.968.828.908.483,639
Mar 28, 20259.209.208.988.988.569,717
Mar 27, 20259.349.349.169.168.733,892
Mar 26, 20259.369.469.349.469.015,132
Mar 25, 20259.389.469.389.469.011,508
Mar 24, 20259.489.509.349.509.057,494
Mar 21, 20259.429.489.329.388.943,225
Mar 20, 20259.489.489.329.428.9812,651
Mar 19, 20259.409.489.249.489.038,257
Mar 18, 20259.469.489.369.388.948,881
Mar 17, 20259.509.509.349.388.947,606
Mar 14, 20259.609.629.409.509.056,163
Mar 13, 20259.309.709.149.709.2410,459
Mar 12, 20259.649.649.129.248.8125,030
Mar 11, 20259.589.609.469.609.152,078
Mar 10, 20259.629.629.429.569.115,210
Mar 7, 20259.609.609.469.489.035,798
Mar 6, 20259.649.669.469.609.156,206
Mar 5, 20259.549.549.429.509.055,914
Mar 4, 20259.529.569.489.569.1113,841
Mar 3, 20259.609.669.609.669.2110,249
Feb 28, 20259.689.749.509.649.195,264
Feb 27, 20259.849.869.769.809.346,894
Feb 26, 20259.909.969.549.969.4914,419
Feb 25, 20259.649.909.569.889.429,743
Feb 24, 20259.569.649.489.609.157,247
Feb 21, 20259.529.549.449.549.0910,884
Feb 20, 20259.429.509.389.489.0310,650
Feb 19, 20259.349.469.329.388.9414,535
Feb 18, 20259.509.509.329.489.0320,106
Feb 17, 20259.269.289.209.288.842,640
Feb 14, 20259.249.249.149.208.779,791
Feb 13, 20259.109.248.969.228.7917,159
Feb 12, 20259.189.189.029.028.606,899
Feb 11, 20259.089.189.049.068.635,316
Feb 10, 20259.189.189.069.148.711,698
Feb 7, 20259.009.209.009.188.758,590
Feb 6, 20259.029.048.889.008.586,930
Feb 5, 20259.069.068.888.928.505,646
Feb 4, 20259.069.128.948.968.545,285
Feb 3, 20259.089.168.929.088.652,290
Jan 31, 20259.069.169.069.108.679,804
Jan 30, 20259.029.148.989.148.718,226
Jan 29, 20259.029.028.928.928.504,237
Jan 28, 20258.828.968.728.908.482,747
Jan 27, 20258.908.988.808.808.398,951
Jan 24, 20259.009.008.869.008.588,162
Jan 23, 20258.969.068.929.048.614,672
Jan 22, 20259.069.088.949.088.654,148
Jan 21, 20259.109.128.909.088.656,538
Jan 20, 20259.049.149.049.148.715,846
Jan 17, 20259.109.248.809.048.6141,725
Jan 16, 20259.249.249.109.188.752,769
Jan 15, 20259.189.249.109.248.816,154
Jan 14, 20259.049.209.009.128.693,887
Jan 13, 20259.049.129.009.048.615,143
Jan 10, 20259.129.229.049.128.696,133
Jan 9, 20259.229.249.129.188.752,988
Jan 8, 20259.109.229.049.228.794,817
Jan 7, 20259.129.189.069.068.633,029
Jan 6, 20259.129.229.109.128.693,116
Jan 3, 20259.049.129.009.108.674,024
Jan 2, 20259.129.249.109.128.692,219
Dec 30, 20249.229.229.129.228.795,433
Dec 27, 20249.109.209.009.208.779,980
Dec 23, 20249.109.249.009.028.607,818
Dec 20, 20249.029.169.009.168.737,199
Dec 19, 20249.029.169.009.008.588,965
Dec 18, 20249.149.169.049.148.71766
Dec 17, 20249.109.169.009.168.7310,704
Dec 16, 20249.069.189.069.108.676,735
Dec 13, 20249.209.209.069.068.634,600
Dec 12, 20249.189.289.189.268.822,177
Dec 11, 20249.309.309.069.188.7512,828
Dec 10, 20249.289.389.249.268.826,361
Dec 9, 20249.389.429.329.388.947,296
Dec 6, 20249.349.409.329.388.944,360
Dec 5, 20249.409.409.189.408.968,120
Dec 4, 20249.309.329.249.328.883,256
Dec 3, 20249.209.329.149.308.8614,276
Dec 2, 20249.209.329.009.328.8818,601
Nov 29, 20249.409.409.209.308.862,666
Nov 28, 20249.169.389.169.348.903,188
Nov 27, 20249.189.309.129.228.795,277
Nov 26, 20249.369.369.009.208.7718,265
Nov 25, 20249.449.509.349.348.909,146
Nov 22, 20249.469.549.309.449.006,526
Nov 21, 20249.589.589.249.469.014,571
Nov 20, 20249.489.589.429.569.116,319
Nov 19, 20249.469.649.249.589.1310,821
Nov 18, 20249.509.589.249.569.1110,304
Nov 15, 20249.529.669.049.629.1730,408
Nov 14, 20249.8410.009.649.649.1927,770
Nov 13, 20249.4410.209.209.849.3864,858
Nov 12, 20249.109.689.009.449.0032,177
Nov 11, 20248.909.108.869.108.6713,262
Nov 8, 20248.928.968.908.928.505,200
Nov 7, 20248.968.988.868.988.566,949
Nov 6, 20248.929.008.908.988.564,517
Nov 5, 20248.989.008.889.008.583,597
Nov 4, 20249.049.048.928.988.5610,649
Nov 1, 20248.989.008.848.968.547,820
Oct 31, 20248.929.028.889.008.587,918
Oct 30, 20248.989.028.829.008.5814,183
Oct 29, 20248.848.968.728.768.359,345
Oct 28, 20248.908.988.848.848.4210,327
Oct 25, 20248.848.928.768.888.4621,623
Oct 24, 20248.748.848.688.848.4211,017
Oct 23, 20248.788.848.708.828.418,615
Oct 22, 20248.728.828.568.828.417,709
Oct 21, 20248.828.828.728.748.337,322
Oct 18, 20248.568.828.488.708.2910,132
Oct 17, 20248.588.588.468.588.182,162
Oct 16, 20248.508.568.428.548.147,957
Oct 15, 20248.588.588.468.588.18382
Oct 14, 20248.508.668.408.508.105,177
Oct 11, 20248.388.468.288.428.023,766
Oct 10, 20248.288.388.228.387.996,823
Oct 9, 20248.308.408.248.287.895,384
Oct 8, 20248.348.448.228.428.0211,367
Oct 7, 20248.308.668.228.387.999,779
Oct 4, 20248.308.408.228.227.831,618
Oct 3, 20248.508.508.268.307.913,065
Oct 2, 20248.328.328.248.327.932,660
Oct 1, 20248.448.448.328.327.934,011
Sep 30, 20248.368.448.308.408.003,663
Sep 27, 20248.488.488.288.488.085,150
Sep 26, 20248.428.468.328.468.065,591
Sep 25, 20248.308.428.308.408.008,780
Sep 24, 20248.428.468.388.428.021,867
Sep 23, 20248.428.508.428.468.06993
Sep 20, 20248.488.568.428.428.021,874
Sep 19, 20248.628.628.428.588.184,521
Sep 18, 20248.548.648.548.628.212,165
Sep 17, 20248.648.728.568.668.254,787
Sep 16, 20248.648.768.648.688.271,144
Sep 13, 20248.548.768.428.768.356,901
Sep 12, 20248.788.788.528.648.235,647
Sep 11, 20248.708.748.628.748.33623
Sep 10, 20248.808.848.608.608.207,830
Sep 9, 20248.728.828.608.828.414,035
Sep 6, 20248.628.688.568.688.27774
Sep 5, 20248.608.668.548.668.253,777
Sep 4, 20248.608.708.608.708.29746
Sep 3, 20248.708.808.608.608.203,623
Sep 2, 20248.808.808.628.688.271,965
Aug 30, 20248.748.788.608.708.295,036
Aug 29, 20248.688.708.568.648.232,829
Aug 28, 20248.668.708.548.668.25602
Aug 27, 20248.708.708.548.668.253,513
Aug 26, 20248.748.908.608.728.313,414
Aug 23, 20248.628.708.548.708.291,429
Aug 22, 20248.708.748.628.748.331,454
Aug 21, 20248.708.708.628.628.214,591
Aug 20, 20248.708.768.568.588.183,967
Aug 19, 20248.428.708.428.708.299,121
Aug 16, 20248.168.528.168.307.917,988
Aug 14, 20248.008.087.948.067.681,243
Aug 13, 20248.008.007.967.967.596,279
Aug 12, 20248.208.208.008.007.625,167
Aug 9, 20248.228.228.208.227.831,305
Aug 8, 20248.268.428.188.207.81641
Aug 7, 20248.088.328.088.307.913,851
Aug 6, 20247.988.327.988.147.767,777
Aug 5, 20248.028.227.747.927.5519,762
Aug 2, 20248.268.268.028.147.7616,226
Aug 1, 20248.388.428.168.347.955,917
Jul 31, 20248.368.488.368.488.083,740
Jul 30, 20248.448.768.368.367.976,505
Jul 29, 20248.408.588.408.548.144,298
Jul 26, 20248.388.588.348.408.0010,068
Jul 25, 20248.628.688.348.508.104,065
Jul 24, 20248.648.688.568.588.183,579
Jul 23, 20248.688.688.568.648.232,073
Jul 22, 20248.708.708.608.608.204,223
Jul 19, 20248.628.728.608.688.277,478
Jul 18, 20248.808.828.728.748.336,053
Jul 17, 20248.788.808.568.808.396,856
Jul 16, 20248.828.828.668.808.394,948
Jul 15, 20248.768.868.728.728.31992
Jul 12, 20248.808.888.688.888.463,887
Jul 11, 20248.808.808.688.808.392,857
Jul 10, 20248.808.808.808.808.3964
Jul 9, 20248.808.808.748.808.39300
Jul 8, 20248.808.808.748.808.392,192
Jul 5, 20248.688.808.648.808.397,855
Jul 4, 20248.888.888.668.748.338,383
Jul 3, 20248.788.808.708.808.394,482
Jul 2, 20248.868.868.748.808.3911,444
Jul 1, 20248.908.908.808.808.391,003
Jun 28, 20248.808.868.788.788.37511
Jun 27, 20248.828.908.788.788.375,684
Jun 26, 20248.808.908.788.908.484,345
Jun 25, 20248.889.068.728.808.3934,360
Jun 24, 20248.808.888.788.868.4412,413
Jun 21, 20248.948.968.808.948.525,089
Jun 20, 20248.788.908.768.868.4410,808
Jun 19, 20248.848.868.768.828.417,819
Jun 18, 20248.868.868.728.848.426,509
Jun 17, 20248.708.828.708.788.374,693
Jun 14, 20248.768.868.748.788.3718,263
Jun 13, 20248.908.908.748.868.4410,330
Jun 12, 20248.768.888.508.828.4116,531
Jun 11, 20248.708.788.628.688.2716,356
Jun 10, 20248.688.988.628.788.3716,712
Jun 7, 20248.508.828.508.808.3922,766
Jun 6, 20248.608.808.408.628.2118,315
Jun 5, 20248.468.528.408.508.1010,990
Jun 4, 20248.408.548.388.468.063,689
Jun 3, 20248.428.488.368.367.978,423
May 31, 20248.368.408.328.367.976,755
May 30, 20248.288.388.268.367.976,303
May 29, 20248.368.368.228.347.958,788
May 28, 20248.368.388.248.307.913,271
May 27, 20247.988.347.988.347.9520,396
May 24, 20248.048.107.968.107.726,667
May 23, 20248.048.087.968.067.683,525

Related Tickers

FAE.MI FAE Technology S.p.A.
2.4500
-2.39%
 
6999.T KOA Corporation
808.00
+0.37%
 
IBI.BE Ibiden Co Ltd
31.80
0.00%
 
6958.T CMK Corporation
336.00
+1.51%
 
7826.T Furuya Metal Co., Ltd.
2,613.00
0.00%
 
2760.T Tokyo Electron Device Limited
2,773.00
+1.20%
 
6961.T Enplas Corporation
3,795.00
+3.27%
 
6266.T Tazmo Co., Ltd.
1,908.00
+4.44%
 
0532.HK WKK INTL (HOLD)
0.220
-0.90%
 
HANZA.ST Hanza AB (publ)
78.20
-0.89%