Milan - Delayed Quote EUR

Magis S.p.A. (MGS.MI)

Compare
12.10 0.00 (0.00%)
At close: January 2 at 9:38:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 12.10 12.10 12.10 12.10 12.10 -
Jan 2, 2025 12.10 12.10 12.10 12.10 12.10 25
Dec 30, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 27, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 23, 2024 12.10 12.60 12.00 12.30 12.30 852
Dec 20, 2024 12.60 12.60 12.60 12.60 12.60 70
Dec 19, 2024 12.10 12.60 12.10 12.60 12.60 24,277
Dec 18, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 17, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 16, 2024 12.60 12.60 12.50 12.50 12.50 520
Dec 13, 2024 12.70 12.70 12.70 12.70 12.70 -
Dec 12, 2024 12.70 12.70 12.70 12.70 12.70 100
Dec 11, 2024 12.90 12.90 12.90 12.90 12.90 31
Dec 10, 2024 13.00 13.00 12.90 12.90 12.90 7,577
Dec 9, 2024 13.20 13.30 13.00 13.00 13.00 500
Dec 6, 2024 13.20 13.20 13.20 13.20 13.20 1
Dec 5, 2024 13.00 13.00 13.00 13.00 13.00 875
Dec 4, 2024 12.90 13.30 12.90 13.30 13.30 445
Dec 3, 2024 12.90 12.90 12.90 12.90 12.90 4,387
Dec 2, 2024 12.90 12.90 12.90 12.90 12.90 961
Nov 29, 2024 12.90 12.90 12.90 12.90 12.90 1,000
Nov 28, 2024 12.90 12.90 12.90 12.90 12.90 1,355
Nov 27, 2024 13.10 13.10 13.10 13.10 13.10 -
Nov 26, 2024 13.10 13.10 13.10 13.10 13.10 -
Nov 25, 2024 13.10 13.10 13.10 13.10 13.10 1
Nov 22, 2024 12.90 12.90 12.90 12.90 12.90 883
Nov 21, 2024 12.90 12.90 12.90 12.90 12.90 5,000
Nov 20, 2024 12.90 12.90 12.90 12.90 12.90 1,000
Nov 19, 2024 12.90 12.90 12.90 12.90 12.90 850
Nov 18, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 15, 2024 12.90 12.90 12.90 12.90 12.90 71
Nov 14, 2024 12.90 12.90 12.90 12.90 12.90 250
Nov 13, 2024 13.20 13.20 13.20 13.20 13.20 -
Nov 12, 2024 13.20 13.20 13.20 13.20 13.20 1
Nov 11, 2024 13.10 13.10 13.10 13.10 13.10 125
Nov 8, 2024 12.90 12.90 12.90 12.90 12.90 5,200
Nov 7, 2024 12.90 12.90 12.90 12.90 12.90 200
Nov 6, 2024 13.10 13.20 12.90 12.90 12.90 500
Nov 5, 2024 12.90 12.90 12.90 12.90 12.90 4,640
Nov 4, 2024 13.00 13.00 13.00 13.00 13.00 100
Nov 1, 2024 13.10 13.10 13.10 13.10 13.10 375
Oct 31, 2024 13.10 13.10 13.10 13.10 13.10 1
Oct 30, 2024 12.90 12.90 12.90 12.90 12.90 3,707
Oct 29, 2024 12.90 12.90 12.90 12.90 12.90 500
Oct 28, 2024 12.90 12.90 12.90 12.90 12.90 117
Oct 25, 2024 13.00 13.00 12.90 12.90 12.90 6,696
Oct 24, 2024 13.20 13.20 13.10 13.10 13.10 1,250
Oct 23, 2024 13.00 13.10 13.00 13.10 13.10 700
Oct 22, 2024 13.20 13.20 13.20 13.20 13.20 1
Oct 21, 2024 12.90 13.00 12.90 12.90 12.90 1,100
Oct 18, 2024 12.90 12.90 12.90 12.90 12.90 300
Oct 17, 2024 12.90 12.90 12.90 12.90 12.90 262
Oct 16, 2024 13.20 13.20 13.00 13.00 13.00 1,387
Oct 15, 2024 13.20 13.20 13.20 13.20 13.20 11,150
Oct 14, 2024 13.00 13.20 13.00 13.20 13.20 3,493
Oct 11, 2024 13.00 13.00 13.00 13.00 13.00 250
Oct 10, 2024 13.00 13.00 12.90 13.00 13.00 854
Oct 9, 2024 12.90 13.00 12.90 13.00 13.00 35,725
Oct 8, 2024 12.80 12.80 12.80 12.80 12.80 6,798
Oct 7, 2024 12.90 12.90 12.80 12.80 12.80 2,500
Oct 4, 2024 13.00 13.00 13.00 13.00 13.00 81
Oct 3, 2024 12.90 12.90 12.80 12.90 12.90 39,450
Oct 2, 2024 12.90 12.90 12.90 12.90 12.90 218
Oct 1, 2024 12.90 13.20 12.90 13.20 13.20 550
Sep 30, 2024 13.40 13.40 12.90 13.20 13.20 1,652
Sep 27, 2024 13.00 13.00 13.00 13.00 13.00 3,036
Sep 26, 2024 12.80 12.90 12.80 12.90 12.90 1,117
Sep 25, 2024 12.90 12.90 12.90 12.90 12.90 1
Sep 24, 2024 12.60 12.80 12.60 12.80 12.80 3,170
Sep 23, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 20, 2024 12.70 12.70 12.60 12.60 12.60 21,216
Sep 19, 2024 12.70 12.70 12.70 12.70 12.70 -
Sep 18, 2024 12.70 12.80 12.70 12.70 12.70 2,224
Sep 17, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 16, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 13, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 12, 2024 12.60 12.80 12.60 12.80 12.80 127
Sep 11, 2024 12.60 12.60 12.60 12.60 12.60 398
Sep 10, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 9, 2024 12.50 12.80 12.50 12.80 12.80 501
Sep 6, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 5, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 4, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 3, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 2, 2024 12.60 12.60 12.60 12.60 12.60 502
Aug 30, 2024 12.80 12.80 12.80 12.80 12.80 1
Aug 29, 2024 12.80 12.80 12.80 12.80 12.80 1
Aug 28, 2024 12.80 12.80 12.80 12.80 12.80 1
Aug 27, 2024 12.60 12.60 12.60 12.60 12.60 -
Aug 26, 2024 12.60 12.60 12.60 12.60 12.60 290
Aug 23, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 22, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 21, 2024 12.80 12.80 12.80 12.80 12.80 125
Aug 20, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 19, 2024 12.70 12.80 12.40 12.80 12.80 525
Aug 16, 2024 12.60 12.60 12.60 12.60 12.60 -
Aug 14, 2024 12.60 12.60 12.60 12.60 12.60 50
Aug 13, 2024 12.50 12.50 12.40 12.40 12.40 500
Aug 12, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 9, 2024 12.70 12.90 12.70 12.80 12.80 708
Aug 8, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 7, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 6, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 5, 2024 12.40 12.40 12.30 12.30 12.30 250
Aug 2, 2024 12.60 12.60 12.60 12.60 12.60 275
Aug 1, 2024 12.80 12.80 12.40 12.60 12.60 347
Jul 31, 2024 13.00 13.00 12.80 12.80 12.80 109
Jul 30, 2024 12.70 12.80 12.70 12.80 12.80 1,100
Jul 29, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 26, 2024 12.80 12.80 12.80 12.80 12.80 500
Jul 25, 2024 12.80 12.80 12.80 12.80 12.80 150
Jul 24, 2024 12.80 12.90 12.80 12.90 12.90 1,350
Jul 23, 2024 12.80 12.80 12.70 12.70 12.70 1,830
Jul 22, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 19, 2024 12.80 12.80 12.70 12.80 12.80 790
Jul 18, 2024 12.60 12.80 12.60 12.80 12.80 1,675
Jul 17, 2024 12.70 12.70 12.70 12.70 12.70 125
Jul 16, 2024 12.50 12.60 12.50 12.60 12.60 750
Jul 15, 2024 12.40 12.50 12.40 12.50 12.50 175
Jul 12, 2024 12.40 12.40 12.00 12.40 12.40 2,965
Jul 11, 2024 12.90 13.00 12.80 12.80 12.80 261
Jul 10, 2024 12.70 12.70 12.70 12.70 12.70 250
Jul 9, 2024 12.50 12.60 12.50 12.60 12.60 500
Jul 8, 2024 12.50 12.50 12.50 12.50 12.50 -
Jul 5, 2024 12.50 12.50 12.50 12.50 12.50 -
Jul 4, 2024 12.50 12.50 12.50 12.50 12.50 -
Jul 3, 2024 12.50 12.50 12.50 12.50 12.50 20,250
Jul 2, 2024 12.70 12.70 12.70 12.70 12.70 -
Jul 1, 2024 12.70 12.70 12.70 12.70 12.70 250
Jun 28, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 27, 2024 12.40 12.70 12.30 12.70 12.70 500
Jun 26, 2024 12.10 12.30 12.10 12.20 12.20 80,875
Jun 25, 2024 12.00 12.20 12.00 12.00 12.00 4,875
Jun 24, 2024 12.00 12.00 12.00 12.00 12.00 -
Jun 21, 2024 12.00 12.10 12.00 12.00 12.00 1,250
Jun 20, 2024 12.00 12.10 11.80 12.00 12.00 2,375
Jun 19, 2024 12.00 12.30 11.70 12.00 12.00 2,375
Jun 18, 2024 12.00 12.00 12.00 12.00 12.00 1,500
Jun 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Jun 14, 2024 12.00 12.00 12.00 12.00 12.00 125
Jun 13, 2024 12.00 12.00 11.90 11.90 11.90 1,375
Jun 12, 2024 12.10 12.30 12.00 12.00 12.00 1,750
Jun 11, 2024 12.20 12.20 12.20 12.20 12.20 -
Jun 10, 2024 12.20 12.20 12.20 12.20 12.20 -
Jun 7, 2024 12.20 12.20 12.20 12.20 12.20 -
Jun 6, 2024 12.30 12.60 12.20 12.20 12.20 1,500
Jun 5, 2024 12.40 12.40 12.40 12.40 12.40 -
Jun 4, 2024 12.40 12.40 12.40 12.40 12.40 125
Jun 3, 2024 12.50 12.60 12.40 12.60 12.60 2,000
May 31, 2024 12.70 12.70 12.70 12.70 12.70 -
May 30, 2024 12.50 12.70 12.40 12.70 12.70 2,500
May 29, 2024 12.40 12.70 12.40 12.70 12.70 48,375
May 28, 2024 12.40 12.50 12.40 12.50 12.50 2,750
May 27, 2024 12.20 12.20 12.20 12.20 12.20 125
May 24, 2024 12.40 12.50 12.20 12.20 12.20 375
May 23, 2024 12.50 12.50 12.40 12.40 12.40 1,125
May 22, 2024 12.50 12.60 12.40 12.60 12.60 4,750
May 21, 2024 12.10 12.30 12.10 12.30 12.30 875
May 20, 2024 12.40 12.40 12.00 12.40 12.40 3,000
May 17, 2024 12.10 12.20 12.10 12.20 12.20 250
May 16, 2024 12.30 12.30 12.20 12.20 12.20 375
May 15, 2024 12.20 12.30 12.20 12.30 12.30 8,625
May 14, 2024 12.00 12.00 12.00 12.00 12.00 250
May 13, 2024 12.00 12.00 12.00 12.00 12.00 250
May 10, 2024 12.00 12.00 12.00 12.00 12.00 750
May 9, 2024 11.90 11.90 11.90 11.90 11.90 1,000
May 8, 2024 11.90 11.90 11.90 11.90 11.90 -
May 7, 2024 11.90 11.90 11.90 11.90 11.90 375
May 6, 2024 11.90 11.90 11.90 11.90 11.90 125
May 3, 2024 11.90 11.90 11.90 11.90 11.90 250
May 2, 2024 12.10 12.20 12.10 12.20 12.20 500
Apr 30, 2024 12.00 12.00 12.00 12.00 12.00 375
Apr 29, 2024 11.90 12.00 11.90 12.00 12.00 500
Apr 26, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 25, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 24, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 23, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 22, 2024 11.80 11.80 11.80 11.80 11.80 -
Apr 19, 2024 11.80 11.80 11.80 11.80 11.80 125
Apr 18, 2024 11.70 11.70 11.70 11.70 11.70 125
Apr 17, 2024 11.50 11.50 11.50 11.50 11.50 -
Apr 16, 2024 11.50 11.50 11.50 11.50 11.50 125
Apr 15, 2024 11.60 11.60 11.60 11.60 11.60 125
Apr 12, 2024 11.20 11.40 11.10 11.40 11.40 1,625
Apr 11, 2024 11.40 11.40 11.40 11.40 11.40 -
Apr 10, 2024 11.40 11.40 11.40 11.40 11.40 125
Apr 9, 2024 11.20 11.40 11.20 11.40 11.40 375
Apr 8, 2024 11.10 11.50 11.10 11.40 11.40 2,875
Apr 5, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 4, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 3, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 2, 2024 11.20 11.20 11.10 11.20 11.20 1,500
Mar 28, 2024 11.85 11.85 11.20 11.25 11.25 3,000
Mar 27, 2024 11.20 11.80 11.20 11.50 11.50 7,000
Mar 26, 2024 10.95 10.95 10.95 10.95 10.95 125
Mar 25, 2024 10.90 10.90 10.90 10.90 10.90 -
Mar 22, 2024 10.90 10.90 10.90 10.90 10.90 -
Mar 21, 2024 10.90 10.90 10.90 10.90 10.90 125
Mar 20, 2024 10.90 10.90 10.90 10.90 10.90 -
Mar 19, 2024 10.90 10.90 10.90 10.90 10.90 125
Mar 18, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 15, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 14, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 13, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 12, 2024 11.05 11.45 11.05 11.10 11.10 2,125
Mar 11, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 8, 2024 11.00 11.45 11.00 11.00 11.00 2,375
Mar 7, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 6, 2024 10.80 11.30 10.80 11.00 11.00 2,750
Mar 5, 2024 10.90 11.35 10.80 10.90 10.90 2,875
Mar 4, 2024 11.15 11.15 11.05 11.05 11.05 375
Mar 1, 2024 11.20 11.40 11.00 11.30 11.30 2,250
Feb 29, 2024 11.20 11.55 11.15 11.45 11.45 2,375
Feb 28, 2024 10.90 11.45 10.90 11.40 11.40 3,375
Feb 27, 2024 11.25 11.85 10.80 11.10 11.10 14,250
Feb 26, 2024 11.05 11.30 11.05 11.10 11.10 1,125
Feb 23, 2024 11.10 11.10 10.80 11.10 11.10 12,875
Feb 22, 2024 11.00 11.25 11.00 11.25 11.25 3,875
Feb 21, 2024 11.20 11.20 11.20 11.20 11.20 -
Feb 20, 2024 11.20 11.20 11.20 11.20 11.20 -
Feb 19, 2024 11.05 11.30 10.85 11.20 11.20 1,500
Feb 16, 2024 11.45 11.45 11.40 11.40 11.40 1,000
Feb 15, 2024 11.00 11.35 11.00 11.35 11.35 1,625
Feb 14, 2024 11.05 11.05 11.05 11.05 11.05 -
Feb 13, 2024 11.05 11.05 11.05 11.05 11.05 -
Feb 12, 2024 11.05 11.05 11.05 11.05 11.05 -
Feb 9, 2024 11.00 11.15 10.95 11.05 11.05 15,250
Feb 8, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 7, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 6, 2024 11.25 11.40 10.90 10.90 10.90 1,375
Feb 5, 2024 10.80 11.10 10.80 11.05 11.05 1,250
Feb 2, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 1, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 31, 2024 10.70 10.75 10.70 10.75 10.75 375
Jan 30, 2024 10.45 10.55 10.45 10.55 10.55 3,250
Jan 29, 2024 10.80 10.80 10.30 10.40 10.40 4,625
Jan 26, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 25, 2024 10.85 10.85 10.85 10.85 10.85 250
Jan 24, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 23, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 22, 2024 10.85 10.85 10.85 10.85 10.85 125
Jan 19, 2024 10.80 10.85 10.80 10.85 10.85 625
Jan 18, 2024 10.80 10.80 10.80 10.80 10.80 -
Jan 17, 2024 10.85 10.85 10.80 10.80 10.80 875
Jan 16, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 15, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 12, 2024 11.20 11.20 11.20 11.20 11.20 125
Jan 11, 2024 11.00 11.00 11.00 11.00 11.00 250
Jan 10, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 9, 2024 10.75 10.75 10.75 10.75 10.75 125
Jan 8, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 5, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 4, 2024 10.90 10.95 10.90 10.95 10.95 1,625
Jan 3, 2024 10.80 10.80 10.80 10.80 10.80 -

Related Tickers

ALKOM.PA Plásticos Compuestos, S.A.
1.0200
0.00%
 
MLPRX.PA Parx Materials N.V.
0.2940
0.00%
 
ICF.MI Industrie Chimiche Forestali S.p.A.
4.9400
+0.41%
 
ALDUB.PA Encres Dubuit
2.8200
0.00%
 
HOLCO.AS Holland Colours N.V.
92.00
+0.55%
 
ALKEM.PA Groupe Berkem Société anonyme
3.1000
0.00%
 
ALVIN.PA Vinpai SAS
3.2200
+8.05%
 
ALAFY.PA AFYREN SAS
2.4000
+1.27%
 
EXPL.PA EPC Groupe
186.50
-1.58%
 
SOL.MI SOL S.p.A.
36.50
-0.68%