Milan - Delayed Quote EUR

Itway S.p.A. (ITW.MI)

Compare
1.0760
-0.0040
(-0.37%)
At close: January 10 at 5:19:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0860 1.0900 1.0740 1.0760 1.0760 7,801
Jan 9, 2025 1.0880 1.1100 1.0540 1.0800 1.0800 35,396
Jan 8, 2025 1.0620 1.0820 1.0540 1.0660 1.0660 8,790
Jan 7, 2025 1.0900 1.0900 1.0660 1.0900 1.0900 1,215
Jan 6, 2025 1.0660 1.0900 1.0520 1.0620 1.0620 5,402
Jan 3, 2025 1.0800 1.0900 1.0660 1.0720 1.0720 7,021
Jan 2, 2025 1.0960 1.1040 1.0960 1.1040 1.1040 4,440
Dec 30, 2024 1.0900 1.1000 1.0900 1.1000 1.1000 4,000
Dec 27, 2024 1.0660 1.1020 1.0660 1.0720 1.0720 6,000
Dec 23, 2024 1.0880 1.0900 1.0600 1.0680 1.0680 3,610
Dec 20, 2024 1.0540 1.0780 1.0540 1.0780 1.0780 8,181
Dec 19, 2024 1.0940 1.0940 1.0660 1.0660 1.0660 2,140
Dec 18, 2024 1.0820 1.1080 1.0740 1.0940 1.0940 7,668
Dec 17, 2024 1.0760 1.1200 1.0760 1.1100 1.1100 2,340
Dec 16, 2024 1.1200 1.1200 1.0900 1.0900 1.0900 3,998
Dec 13, 2024 1.1380 1.1380 1.0980 1.0980 1.0980 9,811
Dec 12, 2024 1.1040 1.1320 1.0860 1.1320 1.1320 14,796
Dec 11, 2024 1.1280 1.1280 1.1200 1.1240 1.1240 6,469
Dec 10, 2024 1.1020 1.1020 1.0960 1.0960 1.0960 4,361
Dec 9, 2024 1.1020 1.1200 1.1000 1.1020 1.1020 4,715
Dec 6, 2024 1.0920 1.1280 1.0920 1.1280 1.1280 12,638
Dec 5, 2024 1.0900 1.1240 1.0880 1.1200 1.1200 17,773
Dec 4, 2024 1.1160 1.1200 1.0720 1.1100 1.1100 17,248
Dec 3, 2024 1.1320 1.1320 1.0800 1.1060 1.1060 19,018
Dec 2, 2024 1.1380 1.1380 1.1000 1.1100 1.1100 6,740
Nov 29, 2024 1.0860 1.1000 1.0860 1.1000 1.1000 4,475
Nov 28, 2024 1.1020 1.1020 1.0540 1.0800 1.0800 4,501
Nov 27, 2024 1.1240 1.1240 1.0760 1.0760 1.0760 2,509
Nov 26, 2024 1.0500 1.0720 1.0360 1.0720 1.0720 17,178
Nov 25, 2024 1.0320 1.0400 1.0320 1.0400 1.0400 22,328
Nov 22, 2024 1.0760 1.0860 1.0320 1.0360 1.0360 13,740
Nov 21, 2024 1.0320 1.0760 1.0120 1.0400 1.0400 17,478
Nov 20, 2024 1.0680 1.0680 1.0400 1.0500 1.0500 9,367
Nov 19, 2024 1.0940 1.0940 1.0500 1.0700 1.0700 15,642
Nov 18, 2024 1.1380 1.1380 1.0360 1.0500 1.0500 94,437
Nov 15, 2024 1.2000 1.2160 1.1000 1.1200 1.1200 61,462
Nov 14, 2024 1.0820 1.1900 1.0820 1.1800 1.1800 102,920
Nov 13, 2024 1.0880 1.0880 1.0760 1.0840 1.0840 8,422
Nov 12, 2024 1.1000 1.1280 1.0320 1.0760 1.0760 56,096
Nov 11, 2024 1.0200 1.1240 1.0180 1.0600 1.0600 26,595
Nov 8, 2024 1.0400 1.0820 1.0400 1.0600 1.0600 1,827
Nov 7, 2024 1.0220 1.0640 1.0040 1.0580 1.0580 17,552
Nov 6, 2024 1.1000 1.1000 1.0400 1.0420 1.0420 57,390
Nov 5, 2024 1.1280 1.1340 1.1020 1.1080 1.1080 23,493
Nov 4, 2024 1.1260 1.1800 1.0900 1.1540 1.1540 68,808
Nov 1, 2024 1.2020 1.2020 1.0900 1.1840 1.1840 34,459
Oct 31, 2024 1.2100 1.2480 1.1600 1.1680 1.1680 68,332
Oct 30, 2024 1.2160 1.2540 1.1600 1.2120 1.2120 155,529
Oct 29, 2024 0.9930 1.2100 0.9930 1.2100 1.2100 161,429
Oct 28, 2024 1.0040 1.0060 0.9920 1.0060 1.0060 2,190
Oct 25, 2024 0.9910 1.0080 0.9850 0.9900 0.9900 18,050
Oct 24, 2024 1.0100 1.0280 0.9800 1.0100 1.0100 20,074
Oct 23, 2024 1.0380 1.0420 1.0000 1.0380 1.0380 2,812
Oct 22, 2024 1.0260 1.0440 0.9890 1.0260 1.0260 4,637
Oct 21, 2024 1.0420 1.0440 1.0120 1.0120 1.0120 12,699
Oct 18, 2024 0.9910 1.0280 0.9900 1.0280 1.0280 14,680
Oct 17, 2024 1.0020 1.0340 0.9660 0.9920 0.9920 55,940
Oct 16, 2024 1.0680 1.0680 1.0100 1.0200 1.0200 42,504
Oct 15, 2024 1.0720 1.0720 1.0440 1.0600 1.0600 7,454
Oct 14, 2024 1.0460 1.0760 1.0380 1.0700 1.0700 16,115
Oct 11, 2024 1.1200 1.1200 1.0360 1.0720 1.0720 63,026
Oct 10, 2024 1.1100 1.1220 1.0700 1.1040 1.1040 19,603
Oct 9, 2024 1.1240 1.1240 1.1140 1.1240 1.1240 4,041
Oct 8, 2024 1.1280 1.1280 1.1020 1.1260 1.1260 9,039
Oct 7, 2024 1.1380 1.1380 1.1060 1.1140 1.1140 9,000
Oct 4, 2024 1.1360 1.1360 1.1120 1.1120 1.1120 10,296
Oct 3, 2024 1.1400 1.1400 1.1100 1.1120 1.1120 4,150
Oct 2, 2024 1.1460 1.1500 1.1020 1.1220 1.1220 23,689
Oct 1, 2024 1.1340 1.1580 1.0860 1.1300 1.1300 19,109
Sep 30, 2024 1.1600 1.1600 1.1300 1.1600 1.1600 7,410
Sep 27, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 11,541
Sep 26, 2024 1.1480 1.1480 1.0880 1.1260 1.1260 8,061
Sep 25, 2024 1.1280 1.1400 1.1200 1.1200 1.1200 6,105
Sep 24, 2024 1.1480 1.1480 1.1280 1.1320 1.1320 1,870
Sep 23, 2024 1.1580 1.1580 1.1320 1.1480 1.1480 9,359
Sep 20, 2024 1.1640 1.1640 1.1340 1.1600 1.1600 7,180
Sep 19, 2024 1.1180 1.1520 1.1180 1.1520 1.1520 7,661
Sep 18, 2024 1.1500 1.1840 1.1160 1.1180 1.1180 10,041
Sep 17, 2024 1.1400 1.1400 1.1200 1.1200 1.1200 7,898
Sep 16, 2024 1.1480 1.1500 1.1100 1.1240 1.1240 6,396
Sep 13, 2024 1.1520 1.1800 1.0960 1.1140 1.1140 95,440
Sep 12, 2024 1.1800 1.1900 1.1800 1.1860 1.1860 5,696
Sep 11, 2024 1.2000 1.2140 1.1700 1.1800 1.1800 16,343
Sep 10, 2024 1.2200 1.2200 1.2020 1.2020 1.2020 17,201
Sep 9, 2024 1.2680 1.2680 1.2140 1.2200 1.2200 10,378
Sep 6, 2024 1.2800 1.2800 1.2500 1.2500 1.2500 3,818
Sep 5, 2024 1.2500 1.2720 1.2120 1.2480 1.2480 18,788
Sep 4, 2024 1.2880 1.2880 1.2580 1.2820 1.2820 3,375
Sep 3, 2024 1.2820 1.3000 1.2780 1.2800 1.2800 6,691
Sep 2, 2024 1.2840 1.3160 1.2820 1.2840 1.2840 7,295
Aug 30, 2024 1.2880 1.3080 1.2820 1.2980 1.2980 10,160
Aug 29, 2024 1.3000 1.3080 1.2840 1.2980 1.2980 13,319
Aug 28, 2024 1.3080 1.3080 1.2920 1.3080 1.3080 3,720
Aug 27, 2024 1.3120 1.3120 1.2940 1.3100 1.3100 1,161
Aug 26, 2024 1.3180 1.3360 1.2820 1.3140 1.3140 41,776
Aug 23, 2024 1.3080 1.3200 1.2860 1.3200 1.3200 10,360
Aug 22, 2024 1.2940 1.3200 1.2940 1.3080 1.3080 6,050
Aug 21, 2024 1.3300 1.3300 1.2800 1.2800 1.2800 16,936
Aug 20, 2024 1.3160 1.3300 1.3040 1.3040 1.3040 7,612
Aug 19, 2024 1.3280 1.3280 1.3000 1.3160 1.3160 1,655
Aug 16, 2024 1.2800 1.3400 1.2620 1.2960 1.2960 34,045
Aug 14, 2024 1.2900 1.3160 1.2600 1.3160 1.3160 9,179
Aug 13, 2024 1.2960 1.2960 1.2840 1.2920 1.2920 3,249
Aug 12, 2024 1.3060 1.3120 1.2720 1.2840 1.2840 7,586
Aug 9, 2024 1.2860 1.3200 1.2780 1.3000 1.3000 14,720
Aug 8, 2024 1.2980 1.3000 1.2580 1.2660 1.2660 5,514
Aug 7, 2024 1.2820 1.3060 1.2540 1.2960 1.2960 16,277
Aug 6, 2024 1.2820 1.2820 1.2620 1.2620 1.2620 6,254
Aug 5, 2024 1.2680 1.3020 1.2400 1.2620 1.2620 42,069
Aug 2, 2024 1.3400 1.3400 1.2640 1.2940 1.2940 20,268
Aug 1, 2024 1.3160 1.3400 1.3160 1.3360 1.3360 18,080
Jul 31, 2024 1.3420 1.3420 1.3160 1.3360 1.3360 1,800
Jul 30, 2024 1.3460 1.3460 1.3100 1.3220 1.3220 6,908
Jul 29, 2024 1.3380 1.3440 1.3100 1.3440 1.3440 6,065
Jul 26, 2024 1.3300 1.3400 1.3080 1.3400 1.3400 12,200
Jul 25, 2024 1.3440 1.3440 1.3160 1.3300 1.3300 4,030
Jul 24, 2024 1.3440 1.3500 1.3280 1.3500 1.3500 4,700
Jul 23, 2024 1.3400 1.3520 1.3300 1.3440 1.3440 5,690
Jul 22, 2024 1.3560 1.3580 1.3400 1.3400 1.3400 13,854
Jul 19, 2024 1.3600 1.3600 1.3360 1.3560 1.3560 11,505
Jul 18, 2024 1.3620 1.3620 1.3380 1.3600 1.3600 8,264
Jul 17, 2024 1.3720 1.3720 1.3420 1.3620 1.3620 6,561
Jul 16, 2024 1.3700 1.3860 1.3480 1.3700 1.3700 22,492
Jul 15, 2024 1.3640 1.3760 1.3520 1.3700 1.3700 20,428
Jul 12, 2024 1.3760 1.3900 1.3620 1.3700 1.3700 13,318
Jul 11, 2024 1.3740 1.4060 1.3440 1.3640 1.3640 18,839
Jul 10, 2024 1.3640 1.3920 1.3600 1.3600 1.3600 3,305
Jul 9, 2024 1.3580 1.4380 1.3540 1.3620 1.3620 45,583
Jul 8, 2024 1.3540 1.3660 1.3300 1.3620 1.3620 17,855
Jul 5, 2024 1.4140 1.4140 1.3320 1.3840 1.3840 17,315
Jul 4, 2024 1.3760 1.4200 1.3540 1.3640 1.3640 25,970
Jul 3, 2024 1.3620 1.3640 1.3420 1.3620 1.3620 16,448
Jul 2, 2024 1.3600 1.3640 1.3400 1.3640 1.3640 1,053
Jul 1, 2024 1.3600 1.3760 1.3200 1.3480 1.3480 11,580
Jun 28, 2024 1.3720 1.3800 1.3480 1.3600 1.3600 3,455
Jun 27, 2024 1.3720 1.3720 1.3460 1.3680 1.3680 250
Jun 26, 2024 1.3720 1.3740 1.3400 1.3660 1.3660 11,980
Jun 25, 2024 1.3820 1.3820 1.3600 1.3740 1.3740 3,702
Jun 24, 2024 1.3800 1.3980 1.3640 1.3680 1.3680 5,530
Jun 21, 2024 1.3560 1.3940 1.3540 1.3920 1.3920 18,346
Jun 20, 2024 1.3840 1.3840 1.3320 1.3740 1.3740 15,497
Jun 19, 2024 1.3700 1.3860 1.3640 1.3860 1.3860 691
Jun 18, 2024 1.3640 1.4880 1.3420 1.3700 1.3700 67,549
Jun 17, 2024 1.3620 1.3660 1.3360 1.3380 1.3380 7,866
Jun 14, 2024 1.3600 1.3600 1.3200 1.3600 1.3600 17,495
Jun 13, 2024 1.3700 1.3700 1.3440 1.3580 1.3580 8,630
Jun 12, 2024 1.3700 1.3780 1.3320 1.3700 1.3700 21,282
Jun 11, 2024 1.3740 1.3960 1.3320 1.3700 1.3700 18,836
Jun 10, 2024 1.3980 1.3980 1.3760 1.3880 1.3880 3,709
Jun 7, 2024 1.4060 1.4060 1.3740 1.3740 1.3740 8,390
Jun 6, 2024 1.4120 1.4120 1.3720 1.3720 1.3720 10,365
Jun 5, 2024 1.3700 1.4340 1.3600 1.4000 1.4000 13,808
Jun 4, 2024 1.3640 1.3800 1.3340 1.3660 1.3660 18,910
Jun 3, 2024 1.4020 1.4640 1.3540 1.4000 1.4000 34,822
May 31, 2024 1.4140 1.4180 1.3900 1.4040 1.4040 5,581
May 30, 2024 1.4140 1.4160 1.4140 1.4160 1.4160 150
May 29, 2024 1.4600 1.4620 1.4100 1.4100 1.4100 10,066
May 28, 2024 1.4560 1.4980 1.4260 1.4460 1.4460 18,637
May 27, 2024 1.4140 1.4940 1.3920 1.4480 1.4480 21,926
May 24, 2024 1.4200 1.4240 1.3780 1.4140 1.4140 12,265
May 23, 2024 1.4080 1.4460 1.4020 1.4160 1.4160 6,920
May 22, 2024 1.4420 1.4640 1.4240 1.4240 1.4240 8,758
May 21, 2024 1.4700 1.4840 1.4400 1.4660 1.4660 5,315
May 20, 2024 1.4880 1.5000 1.4440 1.4640 1.4640 20,479
May 17, 2024 1.4780 1.4780 1.4100 1.4500 1.4500 10,881
May 16, 2024 1.5000 1.5280 1.4420 1.4440 1.4440 83,152
May 15, 2024 1.3980 1.4860 1.3700 1.4700 1.4700 83,450
May 14, 2024 1.4000 1.4000 1.3720 1.3980 1.3980 2,600
May 13, 2024 1.4400 1.4400 1.3500 1.3980 1.3980 39,040
May 10, 2024 1.3580 1.4160 1.3580 1.3780 1.3780 19,474
May 9, 2024 1.3760 1.3760 1.3180 1.3600 1.3600 19,989
May 8, 2024 1.3520 1.4300 1.3520 1.3660 1.3660 15,348
May 7, 2024 1.4180 1.4240 1.3760 1.3880 1.3880 34,706
May 6, 2024 1.4960 1.4960 1.3900 1.4140 1.4140 34,267
May 3, 2024 1.4000 1.5180 1.4000 1.4600 1.4600 105,536
May 2, 2024 1.2940 1.4500 1.2940 1.3840 1.3840 123,498
Apr 30, 2024 1.2780 1.3040 1.2780 1.2940 1.2940 15,566
Apr 29, 2024 1.2820 1.2980 1.2640 1.2640 1.2640 14,692
Apr 26, 2024 1.2520 1.2880 1.2440 1.2820 1.2820 33,997
Apr 25, 2024 1.3860 1.3860 1.2700 1.2720 1.2720 49,529
Apr 24, 2024 1.3700 1.3900 1.3300 1.3400 1.3400 23,372
Apr 23, 2024 1.3280 1.3700 1.3280 1.3600 1.3600 33,998
Apr 22, 2024 1.3620 1.3640 1.3460 1.3460 1.3460 6,948
Apr 19, 2024 1.3740 1.3780 1.3300 1.3300 1.3300 25,105
Apr 18, 2024 1.3520 1.4000 1.3520 1.3540 1.3540 18,089
Apr 17, 2024 1.3720 1.3820 1.3360 1.3820 1.3820 16,017
Apr 16, 2024 1.3840 1.3840 1.3460 1.3700 1.3700 7,766
Apr 15, 2024 1.4040 1.4200 1.3320 1.3760 1.3760 69,473
Apr 12, 2024 1.3740 1.3960 1.3700 1.3800 1.3800 37,241
Apr 11, 2024 1.4000 1.4000 1.3800 1.3960 1.3960 5,881
Apr 10, 2024 1.3660 1.4060 1.3660 1.4000 1.4000 8,711
Apr 9, 2024 1.4100 1.4100 1.3600 1.3920 1.3920 24,256
Apr 8, 2024 1.3540 1.4380 1.3540 1.4040 1.4040 15,096
Apr 5, 2024 1.4300 1.4300 1.3700 1.3780 1.3780 6,205
Apr 4, 2024 1.4060 1.4460 1.3960 1.4300 1.4300 1,850
Apr 3, 2024 1.4000 1.4520 1.3980 1.4120 1.4120 4,040
Apr 2, 2024 1.4100 1.4400 1.3900 1.4200 1.4200 7,889
Mar 28, 2024 1.4440 1.4540 1.4440 1.4480 1.4480 5,959
Mar 27, 2024 1.4840 1.4880 1.4260 1.4260 1.4260 19,672
Mar 26, 2024 1.4420 1.4780 1.4400 1.4620 1.4620 13,520
Mar 25, 2024 1.4660 1.5340 1.4320 1.4760 1.4760 40,560
Mar 22, 2024 1.4720 1.4720 1.4500 1.4500 1.4500 9,096
Mar 21, 2024 1.5020 1.5120 1.4140 1.4720 1.4720 48,121
Mar 20, 2024 1.5260 1.5260 1.5100 1.5120 1.5120 4,504
Mar 19, 2024 1.5260 1.5280 1.5260 1.5280 1.5280 1,000
Mar 18, 2024 1.5100 1.5220 1.5020 1.5160 1.5160 7,865
Mar 15, 2024 1.5220 1.5400 1.5020 1.5080 1.5080 9,749
Mar 14, 2024 1.5120 1.5480 1.5000 1.5000 1.5000 13,463
Mar 13, 2024 1.5220 1.5600 1.5080 1.5180 1.5180 15,400
Mar 12, 2024 1.5240 1.5440 1.5000 1.5380 1.5380 10,250
Mar 11, 2024 1.5260 1.5540 1.5240 1.5300 1.5300 9,726
Mar 8, 2024 1.5360 1.5540 1.5300 1.5380 1.5380 15,016
Mar 7, 2024 1.6080 1.6080 1.5300 1.5600 1.5600 23,893
Mar 6, 2024 1.6280 1.6400 1.5700 1.6040 1.6040 77,247
Mar 5, 2024 1.6060 1.7200 1.5520 1.6440 1.6440 147,639
Mar 4, 2024 1.6000 1.7200 1.6000 1.6200 1.6200 220,621
Mar 1, 2024 1.5060 1.5880 1.4920 1.5820 1.5820 166,901
Feb 29, 2024 1.4700 1.5040 1.4600 1.4700 1.4700 42,176
Feb 28, 2024 1.5140 1.5200 1.4740 1.4900 1.4900 33,183
Feb 27, 2024 1.4820 1.4900 1.4240 1.4900 1.4900 52,361
Feb 26, 2024 1.4680 1.4800 1.4260 1.4780 1.4780 19,860
Feb 23, 2024 1.4820 1.5060 1.4680 1.4800 1.4800 20,852
Feb 22, 2024 1.4400 1.5440 1.4360 1.4820 1.4820 30,619
Feb 21, 2024 1.4580 1.4600 1.4260 1.4400 1.4400 10,173
Feb 20, 2024 1.4760 1.4960 1.3840 1.4360 1.4360 49,048
Feb 19, 2024 1.5560 1.5560 1.4820 1.4820 1.4820 11,376
Feb 16, 2024 1.4980 1.5200 1.4700 1.5200 1.5200 21,250
Feb 15, 2024 1.4780 1.5200 1.4660 1.4880 1.4880 20,993
Feb 14, 2024 1.4740 1.5060 1.4640 1.4740 1.4740 22,847
Feb 13, 2024 1.5280 1.5280 1.4640 1.4640 1.4640 22,920
Feb 12, 2024 1.5240 1.5460 1.4960 1.5200 1.5200 19,147
Feb 9, 2024 1.5320 1.5460 1.5000 1.5000 1.5000 13,490
Feb 8, 2024 1.5580 1.5600 1.5240 1.5300 1.5300 6,899
Feb 7, 2024 1.5840 1.5940 1.5400 1.5400 1.5400 13,807
Feb 6, 2024 1.5540 1.5780 1.5520 1.5780 1.5780 2,200
Feb 5, 2024 1.5460 1.5960 1.5400 1.5880 1.5880 14,072
Feb 2, 2024 1.5660 1.5740 1.5600 1.5600 1.5600 7,603
Feb 1, 2024 1.5600 1.6000 1.5600 1.5720 1.5720 22,145
Jan 31, 2024 1.5740 1.6360 1.5500 1.5860 1.5860 30,150
Jan 30, 2024 1.5700 1.5880 1.5420 1.5680 1.5680 17,829
Jan 29, 2024 1.5840 1.5900 1.5240 1.5540 1.5540 14,746
Jan 26, 2024 1.6300 1.6300 1.5820 1.5860 1.5860 13,058
Jan 25, 2024 1.6480 1.6480 1.6100 1.6120 1.6120 11,356
Jan 24, 2024 1.5520 1.6400 1.5480 1.6400 1.6400 35,093
Jan 23, 2024 1.4900 1.5900 1.4640 1.5700 1.5700 44,650
Jan 22, 2024 1.5440 1.5440 1.4640 1.4880 1.4880 23,398
Jan 19, 2024 1.5860 1.5860 1.4660 1.5100 1.5100 48,712
Jan 18, 2024 1.5620 1.6060 1.5600 1.5660 1.5660 9,290
Jan 17, 2024 1.5620 1.6380 1.5360 1.5940 1.5940 82,803
Jan 16, 2024 1.5680 1.5720 1.5220 1.5520 1.5520 19,901
Jan 15, 2024 1.6060 1.6220 1.5220 1.5400 1.5400 67,664
Jan 12, 2024 1.6400 1.6620 1.6020 1.6140 1.6140 21,782
Jan 11, 2024 1.6260 1.6600 1.6020 1.6600 1.6600 22,057
Jan 10, 2024 1.6440 1.6560 1.6260 1.6480 1.6480 12,650

Related Tickers

NRST.MI Neurosoft Software Production S.A.
0.6300
0.00%
 
SES.MI SeSa S.p.A.
58.10
-1.53%
 
NOTE FiscalNote Holdings, Inc.
1.3100
+11.97%
 
AUROW Aurora Innovation, Inc.
1.4100
-17.06%
 
AUR Aurora Innovation, Inc.
6.99
-13.22%