Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Mevim S.p.A. (MEV.MI)

Compare
0.4940
-0.0010
(-0.20%)
At close: 12:02:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.50600.50600.49400.49400.49407,420
Apr 10, 20250.48300.49500.48300.49500.495011,228
Apr 9, 20250.49700.49700.46300.46300.46304,872
Apr 8, 20250.49900.49900.48800.49800.498010,836
Apr 7, 20250.50000.50000.49000.49000.49001,288
Apr 4, 20250.46000.46000.44990.44990.44999,128
Apr 3, 20250.47000.47000.46010.46010.46013,780
Apr 2, 20250.46500.48000.46020.48000.48006,384
Apr 1, 20250.46730.48490.46700.48490.48498,428
Mar 31, 20250.48870.48870.47790.48650.48655,740
Mar 28, 20250.51100.51100.49970.49970.49976,216
Mar 27, 20250.52190.52190.50000.50000.50006,440
Mar 26, 20250.51000.51000.51000.51000.51002,408
Mar 25, 20250.49830.51500.49820.50600.50604,536
Mar 24, 20250.50790.50800.49810.49810.49818,568
Mar 21, 20250.50000.52980.48800.52980.52987,392
Mar 20, 20250.52990.52990.50000.50000.500022,512
Mar 19, 20250.46000.50400.46000.50400.504020,216
Mar 18, 20250.45980.46000.45980.46000.46003,220
Mar 17, 20250.44800.44800.44800.44800.448056
Mar 14, 20250.45200.46800.45200.46340.46348,008
Mar 13, 20250.46800.47790.45200.45200.452014,504
Mar 12, 20250.47900.48800.45000.45000.450018,844
Mar 11, 20250.48500.48500.47000.47000.47006,440
Mar 10, 20250.49690.49690.47600.47600.47609,324
Mar 7, 20250.49590.49690.48000.49690.49693,584
Mar 6, 20250.50890.52000.50850.50850.50857,784
Mar 5, 20250.52000.52000.52000.52000.520084
Mar 4, 20250.50500.50500.50500.50500.5050-
Mar 3, 20250.50010.52000.50010.50500.50504,060
Feb 28, 20250.51990.52000.51990.52000.520011,228
Feb 27, 20250.51500.51500.50000.51000.51006,020
Feb 26, 20250.51500.51500.51500.51500.51503,416
Feb 25, 20250.52010.52010.50700.51880.518814,700
Feb 24, 20250.52010.52010.52010.52010.5201392
Feb 21, 20250.52000.53810.51510.53810.53811,120
Feb 20, 20250.52100.53810.52100.53810.53811,484
Feb 19, 20250.52900.52900.52510.52510.52511,540
Feb 18, 20250.53000.56000.53000.55200.552016,884
Feb 17, 20250.54000.54000.53000.53000.53003,192
Feb 14, 20250.51000.52000.51000.52000.520011,592
Feb 13, 20250.51000.52240.50140.52240.52248,176
Feb 12, 20250.52010.53890.51600.51600.51605,572
Feb 11, 20250.53000.53000.53000.53000.53001,652
Feb 10, 20250.53000.53000.52000.53000.53007,196
Feb 7, 20250.53000.56000.52000.56000.560023,800
Feb 6, 20250.57010.57010.54560.54560.545610,836
Feb 5, 20250.54600.55790.54600.55790.55796,776
Feb 4, 20250.57040.57040.57040.57040.57042,296
Feb 3, 20250.54500.56950.54500.54710.54718,960
Jan 31, 20250.55000.56950.55000.56950.5695952
Jan 30, 20250.54200.56220.54200.54510.54515,376
Jan 29, 20250.55990.56000.53610.56000.560013,944
Jan 28, 20250.55990.55990.55990.55990.5599112
Jan 27, 20250.53600.53600.53600.53600.5360-
Jan 24, 20250.56010.58400.53600.53600.536023,604
Jan 23, 20250.58400.58400.58400.58400.58401,680
Jan 22, 20250.58200.58200.56010.56010.56019,296
Jan 21, 20250.61000.61000.58200.58200.58209,744
Jan 20, 20250.62500.62500.60990.60990.609926,936
Jan 17, 20250.67000.67000.62500.62500.625017,500
Jan 16, 20250.56900.67000.56800.67000.670071,568
Jan 15, 20250.56900.56900.56080.56080.56085,432
Jan 14, 20250.55990.56100.55990.56100.56106,440
Jan 13, 20250.53700.55970.53700.55970.5597420
Jan 10, 20250.53800.58000.52700.55010.550128,280
Jan 9, 20250.52130.52140.52000.52010.52019,240
Jan 8, 20250.52120.52130.50130.52130.52136,216
Jan 7, 20250.52130.52130.52130.52130.5213140
Jan 6, 20250.52000.53990.50000.51100.511012,096
Jan 3, 20250.56390.56390.53000.53000.53007,532
Jan 2, 20250.54000.54000.54000.54000.5400952
Dec 30, 20240.55600.55600.54000.54000.54003,304
Dec 27, 20240.55600.57000.55600.57000.57002,940
Dec 23, 20240.54200.54200.54200.54200.5420168
Dec 20, 20240.57000.57000.54200.54200.54205,936
Dec 19, 20240.55800.55990.55800.55990.55992,520
Dec 18, 20240.53630.53630.53630.53630.53632,240
Dec 17, 20240.54000.55800.53620.55800.55805,964
Dec 16, 20240.57440.58490.53620.53620.536212,824
Dec 13, 20240.61000.61000.57440.57440.57446,972
Dec 12, 20240.63000.63000.61010.61010.61015,852
Dec 11, 20240.59800.61500.59800.60310.603120,356
Dec 10, 20240.58800.59000.56800.59000.59007,000
Dec 9, 20240.59400.62200.55000.56200.562028,924
Dec 6, 20240.65000.65000.53600.61980.6198133,000
Dec 5, 20240.51700.63000.51700.61500.615080,052
Dec 4, 20240.42800.50600.42800.50600.506088,816
Dec 3, 20240.41800.42800.41800.42800.42808,288
Dec 2, 20240.40200.43000.40100.41880.418816,772
Nov 29, 20240.42800.42800.40280.40280.402817,248
Nov 28, 20240.42800.44500.42800.44500.445015,596
Nov 27, 20240.47600.47600.44000.44000.440022,400
Nov 26, 20240.41600.49400.41600.49400.494027,748
Nov 25, 20240.45910.45910.40000.42600.426031,808
Nov 22, 20240.49000.49000.47000.47000.47006,160
Nov 21, 20240.50200.51800.49960.49960.4996980
Nov 20, 20240.51800.51800.51800.51800.5180112
Nov 19, 20240.52200.52200.51800.51800.51805,180
Nov 18, 20240.55720.55720.50200.53000.530012,264
Nov 15, 20240.55000.55720.55000.55720.5572308
Nov 14, 20240.58000.58500.57000.57100.57107,196
Nov 13, 20240.59400.60500.58000.58000.580011,704
Nov 12, 20240.58000.60000.58000.60000.600011,452
Nov 11, 20240.60010.60690.58100.60590.60596,384
Nov 8, 20240.61000.63590.60010.62190.62191,120
Nov 7, 20240.61000.63990.61000.63990.6399812
Nov 6, 20240.62390.62390.62390.62390.6239532
Nov 5, 20240.63500.64000.61300.64000.640010,080
Nov 4, 20240.63500.63500.63500.63500.635028
Nov 1, 20240.60020.63500.60020.63500.6350308
Oct 31, 20240.62590.62590.62590.62590.62592,800
Oct 30, 20240.61100.61500.60020.61100.61102,520
Oct 29, 20240.61100.62600.61100.62600.626056
Oct 28, 20240.62800.65600.61200.62400.62408,848
Oct 25, 20240.65600.65600.65600.65600.656028
Oct 24, 20240.64000.65590.61600.64950.64953,248
Oct 23, 20240.61300.64000.61300.62500.62502,520
Oct 22, 20240.61230.63900.61230.63900.6390644
Oct 21, 20240.62610.63900.61210.63900.63904,760
Oct 18, 20240.66990.66990.64200.64200.64202,968
Oct 17, 20240.64200.64200.64200.64200.6420-
Oct 16, 20240.67400.68890.64200.64200.64204,116
Oct 15, 20240.65000.67200.62000.67200.67203,444
Oct 14, 20240.65000.65000.65000.65000.6500196
Oct 11, 20240.63000.67390.63000.67390.67392,884
Oct 10, 20240.64500.64500.64500.64500.6450-
Oct 9, 20240.64500.64500.64500.64500.645028
Oct 8, 20240.65900.65900.62000.62000.62009,912
Oct 7, 20240.64810.67700.64810.67700.67703,220
Oct 4, 20240.64810.67700.64810.67700.6770616
Oct 3, 20240.64800.67700.62000.67700.67709,800
Oct 2, 20240.65400.67700.65400.67700.67702,268
Oct 1, 20240.65000.69400.64900.67700.67703,752
Sep 30, 20240.69550.69550.65000.67800.67809,464
Sep 27, 20240.70920.70920.65000.65000.6500728
Sep 26, 20240.72400.72400.69400.70920.70922,408
Sep 25, 20240.70800.70800.70800.70800.7080-
Sep 24, 20240.70800.72400.70800.70800.70804,256
Sep 23, 20240.69400.72500.69400.69400.69404,256
Sep 20, 20240.71010.71010.71010.71010.710156
Sep 19, 20240.65610.71000.65610.71000.71003,500
Sep 18, 20240.67090.68560.67090.68560.68564,256
Sep 17, 20240.68600.70090.67200.70090.70096,552
Sep 16, 20240.70000.73200.65720.73200.73209,800
Sep 13, 20240.68900.70200.68900.70200.702012,600
Sep 12, 20240.80000.80000.80000.80000.800013,720
Sep 11, 20240.72090.72090.67480.67480.674810,080
Sep 10, 20240.70600.70600.70600.70600.706028
Sep 9, 20240.70000.70000.70000.70000.7000280
Sep 6, 20240.70000.73150.70000.70000.70005,124
Sep 5, 20240.72300.73150.72300.73150.73152,604
Sep 4, 20240.74000.74000.74000.74000.74004,200
Sep 3, 20240.74000.75700.74000.75700.7570504
Sep 2, 20240.77800.77800.74200.74200.74208,064
Aug 30, 20240.74610.76240.72960.76240.7624112
Aug 29, 20240.76240.76240.76240.76240.7624-
Aug 28, 20240.74610.76240.74610.76240.7624868
Aug 27, 20240.80400.80400.74610.74610.74612,660
Aug 26, 20240.78900.78900.78900.78900.7890-
Aug 23, 20240.78900.78900.78900.78900.7890140
Aug 22, 20240.77200.77200.77200.77200.77202,800
Aug 21, 20240.77200.77200.77200.77200.7720140
Aug 20, 20240.75200.75200.75200.75200.75202,660
Aug 19, 20240.75200.75200.75200.75200.7520-
Aug 16, 20240.72000.75200.72000.75200.75203,388
Aug 14, 20240.74900.75200.72000.75200.75201,064
Aug 13, 20240.74900.74900.74900.74900.7490-
Aug 12, 20240.74900.74900.74900.74900.7490-
Aug 9, 20240.77200.77200.74900.74900.7490756
Aug 8, 20240.73900.73900.73900.73900.739084
Aug 7, 20240.73900.73900.73900.73900.739028
Aug 6, 20240.77200.77200.77200.77200.772028
Aug 5, 20240.75800.75800.75800.75800.75801,848
Aug 2, 20240.77600.78000.75800.78000.780010,752
Aug 1, 20240.77800.80000.76000.76000.76003,612
Jul 31, 20240.81100.84000.79300.79300.79303,836
Jul 30, 20240.84000.84000.76000.76000.76005,152
Jul 29, 20240.83900.83900.83900.83900.839028
Jul 26, 20240.83950.83950.83950.83950.839528
Jul 25, 20240.85390.85390.81400.83990.83992,352
Jul 24, 20240.84400.85400.82410.85400.85402,212
Jul 23, 20240.84400.84400.80800.84400.84401,372
Jul 22, 20240.79000.84600.75800.82800.828035,448
Jul 19, 20240.78000.80000.73000.80000.80007,532
Jul 18, 20240.77000.77000.77000.77000.7700532
Jul 17, 20240.77000.77000.77000.77000.770028
Jul 16, 20240.78000.78000.74700.77000.7700700
Jul 15, 20240.77400.80000.74800.76600.76609,548
Jul 12, 20240.74000.80200.74000.77360.77366,496
Jul 11, 20240.74000.74000.71200.74000.74001,512
Jul 10, 20240.70110.73100.70050.72500.72509,660
Jul 9, 20240.72800.73100.71000.73000.73003,836
Jul 8, 20240.74100.74100.74100.74100.74103,220
Jul 5, 20240.74300.75800.72600.74000.74009,268
Jul 4, 20240.76000.76000.74300.74540.745419,964
Jul 3, 20240.79800.83000.77000.77000.770016,408
Jul 2, 20240.79100.80600.77300.80000.800012,376
Jul 1, 20240.82600.82600.82600.82600.8260168
Jun 28, 20240.79000.82500.79000.81000.81008,148
Jun 27, 20240.76600.79000.76600.79000.79003,640
Jun 26, 20240.78200.79600.78200.79600.79603,948
Jun 25, 20240.79000.80000.79000.80000.800084
Jun 24, 20240.75200.80000.75200.80000.80003,612
Jun 21, 20240.79000.79000.76200.76200.7620504
Jun 20, 20240.80000.80000.78000.78000.7800336
Jun 19, 20240.86700.86700.80000.80400.80407,924
Jun 18, 20240.84000.84000.83000.83000.83001,624
Jun 17, 20240.80500.84000.79000.82800.82808,512
Jun 14, 20240.89000.89000.85500.87200.87203,080
Jun 13, 20240.85500.89000.85500.89000.89003,584
Jun 12, 20240.87500.87500.87500.87500.8750-
Jun 11, 20240.89500.90000.87500.87500.8750896
Jun 10, 20240.93800.93800.90000.90000.90002,156
Jun 7, 20240.86500.92800.86500.91100.911010,836
Jun 6, 20240.91000.91000.88500.90340.90345,320
Jun 5, 20240.92210.92210.92190.92190.921912,096
Jun 4, 20240.98100.98100.94300.96300.96309,016
Jun 3, 20240.98100.98100.96000.96000.96003,612
May 31, 20240.98000.99500.96000.96000.96002,856
May 30, 20240.94900.98000.94900.98000.98003,304
May 29, 20240.98900.98900.94900.98900.9890112
May 28, 20240.97100.97500.95100.97500.97502,184
May 27, 20240.90000.95040.90000.95040.95042,268
May 24, 20240.95000.96000.92000.92000.9200952
May 23, 20240.90000.95000.90000.95000.95009,912
May 22, 20240.97000.97000.89200.90000.90009,072
May 21, 20240.99000.99000.90000.90000.900010,164
May 20, 20240.97200.97400.94200.97000.970010,696
May 17, 20240.97000.97700.90000.97200.97208,092
May 16, 20240.94250.96200.93100.93100.93106,384
May 15, 20240.98441.01000.90000.90000.900013,916
May 14, 20240.98001.00960.95800.96500.965023,576
May 13, 20240.97001.00960.93501.00961.00966,524
May 10, 20240.97101.09500.93000.93200.932046,676
May 9, 20241.15501.24000.95000.95000.950061,824
May 8, 20240.92411.10260.92411.10001.100060,340
May 7, 20240.78000.91200.77800.91200.912073,108
May 6, 20240.70000.79000.70000.77870.778733,432
May 3, 20240.67000.70000.67000.70000.700010,108
May 2, 20240.66350.67000.66000.67000.67005,236
Apr 30, 20240.62300.66000.62300.66000.66009,772
Apr 29, 20240.61200.65000.61200.63300.633013,832
Apr 26, 20240.66000.66000.62580.63900.63902,100
Apr 25, 20240.65000.65600.65000.65600.65602,828
Apr 24, 20240.64000.64200.64000.64200.64201,512
Apr 23, 20240.64000.64000.62000.62000.6200700
Apr 22, 20240.62250.64700.62250.64000.6400168
Apr 19, 20240.64850.65000.64850.65000.650084
Apr 18, 20240.64000.65000.62000.64500.64505,068
Apr 17, 20240.58000.61500.58000.61500.615010,500
Apr 16, 20240.59000.59000.56000.58500.58506,300
Apr 15, 2024 1:100 Stock Splits
Apr 15, 20240.62500.62500.58500.62000.62004,732
Apr 12, 20240.62000.64000.62000.64000.64006,692
Apr 11, 20240.62000.64000.60000.64000.64007,728