Milan - Delayed Quote EUR

Generalfinance S.p.A. (GF.MI)

12.45

0.00

(0.00%)

At close: 5:10:21 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	12.45	12.45	12.30	12.45	12.45	2,656
Jan 21, 2025	12.45	12.50	12.25	12.45	12.45	1,027
Jan 20, 2025	12.50	12.50	12.25	12.45	12.45	1,298
Jan 17, 2025	12.50	12.55	12.30	12.35	12.35	8,997
Jan 16, 2025	12.60	12.65	12.40	12.40	12.40	1,898
Jan 15, 2025	12.65	12.65	12.45	12.55	12.55	1,624
Jan 14, 2025	12.60	12.60	12.60	12.60	12.60	175
Jan 13, 2025	12.65	12.65	12.50	12.60	12.60	439
Jan 10, 2025	12.45	12.80	12.30	12.65	12.65	5,598
Jan 9, 2025	12.85	12.85	12.35	12.35	12.35	7,525
Jan 8, 2025	12.90	12.90	12.70	12.80	12.80	2,586
Jan 7, 2025	12.90	12.90	12.80	12.80	12.80	2,127
Jan 6, 2025	13.10	13.15	12.90	12.90	12.90	1,938
Jan 3, 2025	12.75	12.95	12.75	12.95	12.95	2,833
Jan 2, 2025	12.50	12.55	12.50	12.55	12.55	529
Dec 30, 2024	12.50	12.65	12.50	12.65	12.65	630
Dec 27, 2024	12.40	12.65	12.40	12.65	12.65	919
Dec 23, 2024	12.35	12.35	12.30	12.30	12.30	50
Dec 20, 2024	12.40	12.40	12.35	12.35	12.35	1,274
Dec 19, 2024	12.55	12.55	12.45	12.45	12.45	849
Dec 18, 2024	12.60	12.60	12.60	12.60	12.60	417
Dec 17, 2024	12.60	12.65	12.50	12.50	12.50	2,536
Dec 16, 2024	12.60	12.60	12.45	12.60	12.60	16,944
Dec 13, 2024	12.60	12.60	12.55	12.55	12.55	550
Dec 12, 2024	12.60	12.60	12.60	12.60	12.60	773
Dec 11, 2024	12.60	12.65	12.50	12.60	12.60	951
Dec 10, 2024	12.65	12.65	12.55	12.65	12.65	1,875
Dec 9, 2024	12.60	12.85	12.55	12.55	12.55	3,478
Dec 6, 2024	12.25	12.85	12.10	12.70	12.70	18,194
Dec 5, 2024	11.65	12.50	11.55	12.25	12.25	29,034
Dec 4, 2024	11.65	11.65	11.65	11.65	11.65	458
Dec 3, 2024	11.65	11.65	11.65	11.65	11.65	668
Dec 2, 2024	11.65	11.65	11.45	11.65	11.65	954
Nov 29, 2024	11.25	11.65	11.25	11.55	11.55	6,497
Nov 28, 2024	11.20	11.20	11.10	11.10	11.10	1,109
Nov 27, 2024	11.40	11.40	11.25	11.25	11.25	1,675
Nov 26, 2024	11.40	11.60	11.40	11.55	11.55	1,300
Nov 25, 2024	11.30	11.30	11.15	11.30	11.30	530
Nov 22, 2024	11.30	11.45	11.15	11.45	11.45	2,274
Nov 21, 2024	11.10	11.45	11.00	11.45	11.45	2,810
Nov 20, 2024	10.90	11.00	10.90	10.95	10.95	650
Nov 19, 2024	10.80	11.05	10.75	10.95	10.95	3,504
Nov 18, 2024	11.15	11.15	10.90	10.95	10.95	5,869
Nov 15, 2024	10.95	11.50	10.90	11.30	11.30	7,786
Nov 14, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 13, 2024	11.00	11.10	10.90	11.10	11.10	945
Nov 12, 2024	11.25	11.25	11.05	11.05	11.05	2,432
Nov 11, 2024	11.20	11.40	11.20	11.40	11.40	1,323
Nov 8, 2024	11.35	11.45	10.80	11.05	11.05	8,680
Nov 7, 2024	11.50	11.50	11.20	11.50	11.50	2,816
Nov 6, 2024	11.00	11.55	11.00	11.50	11.50	2,986
Nov 5, 2024	11.45	11.70	10.85	10.85	10.85	4,064
Nov 4, 2024	11.80	11.80	11.40	11.45	11.45	2,317
Nov 1, 2024	11.45	11.80	11.40	11.80	11.80	972
Oct 31, 2024	11.45	11.55	11.45	11.50	11.50	500
Oct 30, 2024	11.40	11.80	11.20	11.40	11.40	3,043
Oct 29, 2024	11.25	11.95	11.25	11.25	11.25	3,462
Oct 28, 2024	10.90	11.25	10.90	11.25	11.25	4,448
Oct 25, 2024	11.05	11.05	10.80	10.90	10.90	1,570
Oct 24, 2024	11.00	11.10	10.90	11.05	11.05	1,097
Oct 23, 2024	11.00	11.20	11.00	11.00	11.00	4,721
Oct 22, 2024	10.90	11.00	10.90	10.95	10.95	4,477
Oct 21, 2024	10.90	11.00	10.55	10.95	10.95	237,736
Oct 18, 2024	10.90	10.90	10.75	10.80	10.80	2,316
Oct 17, 2024	10.75	10.80	10.60	10.80	10.80	5,254
Oct 16, 2024	10.85	10.95	10.85	10.85	10.85	373
Oct 15, 2024	10.75	10.95	10.75	10.75	10.75	1,583
Oct 14, 2024	10.90	10.90	10.90	10.90	10.90	724
Oct 11, 2024	10.80	10.85	10.75	10.85	10.85	2,025
Oct 10, 2024	10.80	10.85	10.70	10.70	10.70	5,312
Oct 9, 2024	10.85	10.90	10.70	10.70	10.70	2,358
Oct 8, 2024	10.90	10.90	10.75	10.90	10.90	1,525
Oct 7, 2024	10.70	11.00	10.70	10.90	10.90	6,355
Oct 4, 2024	10.90	10.90	10.05	10.70	10.70	9,854
Oct 3, 2024	10.90	10.95	10.80	10.80	10.80	2,017
Oct 2, 2024	10.95	10.95	10.85	10.90	10.90	660
Oct 1, 2024	11.15	11.15	10.95	11.00	11.00	1,959
Sep 30, 2024	11.25	11.25	11.15	11.15	11.15	390
Sep 27, 2024	11.35	11.35	11.30	11.30	11.30	560
Sep 26, 2024	11.30	11.35	11.30	11.35	11.35	2,460
Sep 25, 2024	11.30	11.40	11.30	11.40	11.40	2,050
Sep 24, 2024	11.25	11.25	11.15	11.25	11.25	300
Sep 23, 2024	11.20	11.20	11.05	11.20	11.20	800
Sep 20, 2024	11.05	11.20	11.00	11.20	11.20	8,282
Sep 19, 2024	11.25	11.30	11.05	11.10	11.10	4,287
Sep 18, 2024	11.25	11.40	11.25	11.25	11.25	2,100
Sep 17, 2024	11.35	11.35	11.15	11.25	11.25	1,375
Sep 16, 2024	11.35	11.40	11.30	11.40	11.40	730
Sep 13, 2024	11.30	11.30	11.10	11.30	11.30	575
Sep 12, 2024	11.30	11.30	11.20	11.20	11.20	45
Sep 11, 2024	11.20	11.20	11.20	11.20	11.20	465
Sep 10, 2024	11.10	11.20	11.05	11.15	11.15	2,253
Sep 9, 2024	11.20	11.20	10.65	11.15	11.15	9,590
Sep 6, 2024	11.20	11.20	11.00	11.15	11.15	1,378
Sep 5, 2024	11.15	11.15	11.15	11.15	11.15	208
Sep 4, 2024	11.15	11.15	11.15	11.15	11.15	128
Sep 3, 2024	11.15	11.20	11.15	11.15	11.15	155
Sep 2, 2024	11.20	11.20	11.00	11.15	11.15	2,999
Aug 30, 2024	11.30	11.35	11.30	11.35	11.35	46
Aug 29, 2024	11.20	11.20	11.20	11.20	11.20	-
Aug 28, 2024	11.20	11.20	11.20	11.20	11.20	260
Aug 27, 2024	11.05	11.15	11.00	11.15	11.15	5,100
Aug 26, 2024	11.05	11.05	11.00	11.00	11.00	161
Aug 23, 2024	11.00	11.10	10.95	11.10	11.10	589
Aug 22, 2024	11.00	11.15	11.00	11.10	11.10	3,294
Aug 21, 2024	11.10	11.10	11.10	11.10	11.10	40
Aug 20, 2024	11.15	11.15	11.15	11.15	11.15	1,350
Aug 19, 2024	11.10	11.10	11.10	11.10	11.10	1,463
Aug 16, 2024	11.10	11.15	10.85	11.00	11.00	3,270
Aug 14, 2024	11.15	11.15	10.90	11.10	11.10	1,074
Aug 13, 2024	10.95	11.10	10.85	11.10	11.10	1,779
Aug 12, 2024	11.00	11.00	11.00	11.00	11.00	40
Aug 9, 2024	10.95	10.95	10.95	10.95	10.95	150
Aug 8, 2024	10.95	10.95	10.80	10.85	10.85	2,389
Aug 7, 2024	11.00	11.10	10.95	11.10	11.10	1,131
Aug 6, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 5, 2024	11.00	11.10	11.00	11.10	11.10	808
Aug 2, 2024	11.00	11.15	10.90	11.05	11.05	709
Aug 1, 2024	11.10	11.10	10.75	11.00	11.00	12,836
Jul 31, 2024	11.05	11.10	10.85	11.10	11.10	6,331
Jul 30, 2024	11.10	11.10	10.95	11.10	11.10	2,100
Jul 29, 2024	11.10	11.15	10.90	11.10	11.10	24,683
Jul 26, 2024	11.05	11.10	11.05	11.10	11.10	4,971
Jul 25, 2024	11.05	11.05	10.95	11.00	11.00	3,742
Jul 24, 2024	11.10	11.20	10.65	11.10	11.10	15,357
Jul 23, 2024	11.05	11.10	11.00	11.10	11.10	2,903
Jul 22, 2024	11.10	11.10	10.95	11.10	11.10	1,140
Jul 19, 2024	11.10	11.10	11.10	11.10	11.10	63
Jul 18, 2024	10.95	11.10	10.95	10.95	10.95	1,778
Jul 17, 2024	11.00	11.00	11.00	11.00	11.00	600
Jul 16, 2024	11.00	11.00	11.00	11.00	11.00	155
Jul 15, 2024	11.05	11.15	11.05	11.15	11.15	542
Jul 12, 2024	10.90	10.90	10.90	10.90	10.90	-
Jul 11, 2024	10.90	10.90	10.90	10.90	10.90	6
Jul 10, 2024	11.05	11.05	11.05	11.05	11.05	1,007
Jul 9, 2024	11.10	11.10	11.10	11.10	11.10	408
Jul 8, 2024	11.20	11.20	11.00	11.10	11.10	6,141
Jul 5, 2024	11.10	11.30	11.00	11.10	11.10	6,517
Jul 4, 2024	11.10	11.20	11.10	11.10	11.10	3,466
Jul 3, 2024	11.10	11.10	11.10	11.10	11.10	158
Jul 2, 2024	11.15	11.15	10.85	11.05	11.05	628
Jul 1, 2024	11.15	11.15	11.10	11.10	11.10	1,190
Jun 28, 2024	11.05	11.10	11.05	11.10	11.10	2,291
Jun 27, 2024	11.10	11.10	11.10	11.10	11.10	107
Jun 26, 2024	10.85	11.10	10.85	11.00	11.00	4,030
Jun 25, 2024	10.85	11.00	10.85	11.00	11.00	819
Jun 24, 2024	11.00	11.00	11.00	11.00	11.00	2
Jun 21, 2024	10.95	10.95	10.80	10.80	10.80	5,806
Jun 20, 2024	11.10	11.10	10.75	10.95	10.95	4,578
Jun 19, 2024	10.85	11.10	10.85	11.10	11.10	9,525
Jun 18, 2024	11.00	11.20	10.60	10.90	10.90	10,405
Jun 17, 2024	11.00	11.10	10.80	10.90	10.90	10,906
Jun 14, 2024	11.05	11.05	10.85	10.90	10.90	4,457
Jun 13, 2024	11.00	11.10	11.00	11.05	11.05	4,736
Jun 12, 2024	10.85	11.05	10.85	10.95	10.95	3,075
Jun 11, 2024	10.85	10.85	10.80	10.85	10.85	524
Jun 10, 2024	10.80	10.85	10.80	10.80	10.80	1,760
Jun 7, 2024	10.85	10.85	10.80	10.80	10.80	523
Jun 6, 2024	10.80	10.85	10.80	10.85	10.85	758
Jun 5, 2024	10.55	10.85	10.40	10.70	10.70	1,108
Jun 4, 2024	10.75	10.80	10.35	10.40	10.40	7,394
Jun 3, 2024	10.85	10.90	10.80	10.90	10.90	424
May 31, 2024	10.85	10.90	10.80	10.85	10.85	1,373
May 30, 2024	10.80	10.90	10.80	10.90	10.90	1,921
May 29, 2024	10.80	10.80	10.65	10.80	10.80	5,622
May 28, 2024	10.90	10.90	10.80	10.80	10.80	8,091
May 27, 2024	10.95	11.00	10.70	10.80	10.80	4,245
May 24, 2024	10.90	10.90	10.80	10.85	10.85	1,124
May 23, 2024	11.10	11.15	10.75	10.90	10.90	6,898
May 22, 2024	11.15	11.15	11.05	11.15	11.15	1,263
May 21, 2024	11.15	11.20	11.15	11.15	11.15	208
May 20, 2024	11.15	11.25	11.10	11.15	11.15	8,570
May 17, 2024	11.25	11.30	11.15	11.15	11.15	4,298
May 16, 2024	11.10	11.25	11.10	11.20	11.20	2,204
May 15, 2024	11.40	11.40	11.10	11.25	11.25	14,271
May 14, 2024	11.25	11.45	11.20	11.40	11.40	7,924
May 13, 2024	11.20	11.50	11.15	11.25	11.25	8,044
May 10, 2024	10.85	11.20	10.60	11.20	11.20	27,969
May 9, 2024	11.25	11.45	10.35	10.80	10.80	31,825
May 8, 2024	11.10	11.30	10.95	11.10	11.10	28,164
May 7, 2024	11.05	11.25	10.95	11.00	11.00	9,394
May 6, 2024	10.85	11.10	10.85	10.95	10.95	4,027
May 3, 2024	10.95	11.10	10.75	10.85	10.85	15,525
May 2, 2024	10.70	10.85	10.55	10.85	10.85	14,331
Apr 30, 2024	10.85	10.95	10.70	10.80	10.80	12,687
Apr 29, 2024	10.85	10.95	10.45	10.80	10.80	13,692
Apr 26, 2024	10.85	10.90	10.70	10.85	10.85	2,003
Apr 25, 2024	10.95	10.95	10.45	10.80	10.80	10,955
Apr 24, 2024	10.85	10.95	10.70	10.90	10.90	24,895
Apr 23, 2024	10.40	10.75	10.40	10.70	10.70	35,976
Apr 22, 2024	10.45	10.45	10.15	10.40	10.40	11,107
Apr 19, 2024	10.20	10.45	9.94	10.40	10.40	5,557
Apr 18, 2024	10.00	10.35	9.98	10.25	10.25	13,625
Apr 17, 2024	10.25	10.25	9.56	10.10	10.10	31,996
Apr 16, 2024	10.40	10.45	9.98	10.35	10.35	96,133
Apr 15, 2024	0.59 Dividend
Apr 15, 2024	10.40	10.55	10.15	10.40	10.40	74,205
Apr 12, 2024	10.60	11.30	10.20	10.85	10.26	71,285
Apr 11, 2024	10.45	10.60	10.35	10.50	9.93	20,478
Apr 10, 2024	10.35	10.50	10.20	10.35	9.79	18,892
Apr 9, 2024	10.00	10.40	10.00	10.20	9.65	6,569
Apr 8, 2024	10.00	10.10	10.00	10.00	9.46	4,670
Apr 5, 2024	10.00	10.00	9.90	9.94	9.40	1,422
Apr 4, 2024	10.00	10.20	9.98	10.00	9.46	7,831
Apr 3, 2024	9.86	10.35	9.86	10.00	9.46	9,128
Apr 2, 2024	10.00	10.00	9.86	9.98	9.44	5,918
Mar 28, 2024	10.10	10.30	9.85	9.95	9.41	7,339
Mar 27, 2024	10.00	10.00	9.85	9.95	9.41	90,803
Mar 26, 2024	10.00	10.00	9.80	9.90	9.36	11,824
Mar 25, 2024	10.00	10.00	9.85	10.00	9.46	6,043
Mar 22, 2024	10.10	10.30	9.85	10.00	9.46	15,109
Mar 21, 2024	10.50	10.60	10.00	10.00	9.46	11,185
Mar 20, 2024	10.50	10.60	10.30	10.40	9.84	4,532
Mar 19, 2024	10.60	10.80	10.40	10.60	10.03	11,201
Mar 18, 2024	10.80	10.80	10.60	10.70	10.12	1,229
Mar 15, 2024	10.60	10.80	10.50	10.80	10.21	2,641
Mar 14, 2024	10.60	10.90	10.60	10.70	10.12	3,284
Mar 13, 2024	10.60	10.60	10.50	10.60	10.03	8,576
Mar 12, 2024	10.70	10.80	10.50	10.60	10.03	3,285
Mar 11, 2024	10.60	10.80	10.40	10.60	10.03	16,073
Mar 8, 2024	10.50	10.70	10.40	10.50	9.93	39,883
Mar 7, 2024	10.50	10.50	10.00	10.40	9.84	7,048
Mar 6, 2024	10.10	10.50	10.00	10.50	9.93	14,779
Mar 5, 2024	10.00	10.20	10.00	10.00	9.46	4,148
Mar 4, 2024	10.10	10.10	9.95	9.95	9.41	3,177
Mar 1, 2024	10.30	10.30	9.85	10.10	9.55	7,981
Feb 29, 2024	10.20	10.30	10.20	10.20	9.65	22,640
Feb 28, 2024	10.40	10.40	10.00	10.30	9.74	5,583
Feb 27, 2024	10.40	10.40	10.20	10.40	9.84	7,784
Feb 26, 2024	10.10	10.80	10.10	10.40	9.84	20,523
Feb 23, 2024	9.95	10.00	9.70	9.95	9.41	3,997
Feb 22, 2024	9.75	9.95	9.75	9.95	9.41	4,587
Feb 21, 2024	9.65	9.75	9.60	9.75	9.22	5,344
Feb 20, 2024	9.45	9.65	9.30	9.60	9.08	4,708
Feb 19, 2024	9.70	9.70	9.25	9.40	8.89	10,943
Feb 16, 2024	9.65	9.65	9.65	9.65	9.13	225
Feb 15, 2024	9.60	9.65	9.60	9.65	9.13	1,223
Feb 14, 2024	9.70	9.70	9.60	9.60	9.08	1,176
Feb 13, 2024	9.70	9.70	9.60	9.60	9.08	1,334
Feb 12, 2024	9.65	9.65	9.60	9.65	9.13	1,015
Feb 9, 2024	9.70	9.70	9.60	9.60	9.08	6,250
Feb 8, 2024	9.65	9.70	9.50	9.65	9.13	1,750
Feb 7, 2024	9.65	9.70	9.55	9.60	9.08	9,607
Feb 6, 2024	10.00	10.10	9.55	9.55	9.03	60,586
Feb 5, 2024	9.50	10.10	9.50	10.00	9.46	6,672
Feb 2, 2024	9.50	9.50	9.30	9.40	8.89	4,241
Feb 1, 2024	9.45	9.45	9.45	9.45	8.94	-
Jan 31, 2024	9.50	9.50	9.45	9.45	8.94	6,344
Jan 30, 2024	9.50	9.50	9.50	9.50	8.98	2,000
Jan 29, 2024	9.50	9.50	9.50	9.50	8.98	-
Jan 26, 2024	9.45	9.50	9.45	9.50	8.98	4,059
Jan 25, 2024	9.45	9.45	9.45	9.45	8.94	-
Jan 24, 2024	9.40	9.45	9.25	9.45	8.94	1,823
Jan 23, 2024	9.45	9.45	9.45	9.45	8.94	-
Jan 22, 2024	9.50	9.55	9.45	9.45	8.94	3,468

ISC.MI Integrated System Credit Consulting Fintech S.p.A.

1.8500

-1.07%

MOL.MI Moltiply Group S.p.A.

36.30

+1.26%

BFF.MI BFF Bank S.p.A.

7.94

+1.53%

PYPL PayPal Holdings, Inc.

90.24

+0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Generalfinance S.p.A. (GF.MI)

Related Tickers