Nusco S.p.A. (NUS.MI)

0.8400

+0.0400

+(5.00%)

As of 12:19:24 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	6,000
Apr 30, 2025	0.8000	0.8300	0.8000	0.8000	0.8000	31,500
Apr 29, 2025	0.7850	0.8050	0.7250	0.8050	0.8050	79,500
Apr 28, 2025	0.8450	0.8450	0.7750	0.7900	0.7900	33,000
Apr 25, 2025	0.7700	0.8450	0.7700	0.8450	0.8450	12,000
Apr 24, 2025	0.7450	0.7600	0.7250	0.7600	0.7600	13,500
Apr 23, 2025	0.7450	0.7700	0.7450	0.7450	0.7450	25,500
Apr 22, 2025	0.7850	0.7850	0.7650	0.7650	0.7650	3,000
Apr 17, 2025	0.7850	0.7850	0.7800	0.7800	0.7800	4,500
Apr 16, 2025	0.8000	0.8050	0.7750	0.8050	0.8050	21,000
Apr 15, 2025	0.8250	0.8250	0.8000	0.8200	0.8200	10,500
Apr 14, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Apr 11, 2025	0.8000	0.8400	0.8000	0.8350	0.8350	24,000
Apr 10, 2025	0.8500	0.8500	0.7900	0.7900	0.7900	21,000
Apr 9, 2025	0.7600	0.7850	0.7450	0.7600	0.7600	15,000
Apr 8, 2025	0.7800	0.7800	0.7450	0.7700	0.7700	18,000
Apr 7, 2025	0.6900	0.7700	0.6400	0.7700	0.7700	24,000
Apr 4, 2025	0.7900	0.7900	0.7600	0.7600	0.7600	13,500
Apr 3, 2025	0.7980	0.8140	0.7800	0.8140	0.8140	13,500
Apr 2, 2025	0.7620	0.8040	0.7620	0.7820	0.7820	16,500
Apr 1, 2025	0.7800	0.7800	0.7280	0.7520	0.7520	22,500
Mar 31, 2025	0.7740	0.7900	0.7740	0.7780	0.7780	10,500
Mar 28, 2025	0.7940	0.8140	0.7940	0.8000	0.8000	12,000
Mar 27, 2025	0.8520	0.8520	0.7640	0.8100	0.8100	58,500
Mar 26, 2025	0.9100	0.9100	0.8500	0.8720	0.8720	36,000
Mar 25, 2025	0.8900	0.9300	0.8900	0.9300	0.9300	6,000
Mar 24, 2025	0.8620	0.8900	0.8620	0.8900	0.8900	3,000
Mar 21, 2025	0.8740	0.9080	0.8740	0.8840	0.8840	24,000
Mar 20, 2025	0.8740	0.8740	0.8640	0.8640	0.8640	3,000
Mar 19, 2025	0.8680	0.8680	0.8680	0.8680	0.8680	-
Mar 18, 2025	0.8680	0.8780	0.8500	0.8680	0.8680	19,500
Mar 17, 2025	0.8800	0.8820	0.8800	0.8820	0.8820	3,000
Mar 14, 2025	0.8840	0.8900	0.8780	0.8900	0.8900	21,000
Mar 13, 2025	0.9060	0.9060	0.9060	0.9060	0.9060	-
Mar 12, 2025	0.9060	0.9060	0.9060	0.9060	0.9060	-
Mar 11, 2025	0.9060	0.9060	0.9060	0.9060	0.9060	1,500
Mar 10, 2025	0.9020	0.9020	0.9020	0.9020	0.9020	-
Mar 7, 2025	0.9080	0.9080	0.8840	0.9020	0.9020	21,000
Mar 6, 2025	0.9040	0.9040	0.9040	0.9040	0.9040	3,000
Mar 5, 2025	0.9000	0.9100	0.8940	0.9040	0.9040	9,000
Mar 4, 2025	0.9180	0.9180	0.8880	0.9000	0.9000	36,000
Mar 3, 2025	0.9020	0.9660	0.9020	0.9660	0.9660	6,000
Feb 28, 2025	0.9220	0.9220	0.9220	0.9220	0.9220	-
Feb 27, 2025	0.9200	0.9220	0.9100	0.9220	0.9220	10,500
Feb 26, 2025	0.9100	0.9200	0.9100	0.9100	0.9100	21,000
Feb 25, 2025	0.9120	0.9300	0.9040	0.9300	0.9300	13,500
Feb 24, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 21, 2025	0.9020	0.9300	0.9000	0.9300	0.9300	15,000
Feb 20, 2025	0.9100	0.9200	0.9020	0.9120	0.9120	19,500
Feb 19, 2025	0.9160	0.9240	0.9100	0.9240	0.9240	27,000
Feb 18, 2025	0.9240	0.9360	0.9140	0.9360	0.9360	24,000
Feb 17, 2025	0.9600	0.9640	0.9300	0.9320	0.9320	43,500
Feb 14, 2025	0.9520	0.9760	0.9360	0.9600	0.9600	52,500
Feb 13, 2025	0.9800	1.0250	0.9380	0.9640	0.9640	106,500
Feb 12, 2025	0.9920	1.0600	0.9720	0.9980	0.9980	301,500
Feb 11, 2025	0.9320	1.0050	0.9320	0.9800	0.9800	157,500
Feb 10, 2025	0.9280	0.9940	0.9180	0.9300	0.9300	121,500
Feb 7, 2025	0.9640	1.0450	0.8920	0.9320	0.9320	273,000
Feb 6, 2025	0.9280	0.9840	0.9280	0.9800	0.9800	60,000
Feb 5, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	1,500
Feb 4, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	1,500
Feb 3, 2025	0.9480	0.9480	0.9480	0.9480	0.9480	-
Jan 31, 2025	0.9300	0.9480	0.9300	0.9480	0.9480	6,000
Jan 30, 2025	0.9200	0.9280	0.9140	0.9280	0.9280	4,500
Jan 29, 2025	0.9080	0.9220	0.9060	0.9220	0.9220	13,500
Jan 28, 2025	0.9200	0.9200	0.9000	0.9200	0.9200	4,500
Jan 27, 2025	0.9140	0.9140	0.9140	0.9140	0.9140	-
Jan 24, 2025	0.9020	0.9160	0.9020	0.9140	0.9140	6,000
Jan 23, 2025	0.9080	0.9080	0.9060	0.9060	0.9060	4,500
Jan 22, 2025	0.9100	0.9280	0.9080	0.9120	0.9120	6,000
Jan 21, 2025	0.9280	0.9280	0.9280	0.9280	0.9280	-
Jan 20, 2025	0.9020	0.9280	0.9020	0.9280	0.9280	3,000
Jan 17, 2025	0.9280	0.9280	0.9280	0.9280	0.9280	1,500
Jan 16, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jan 15, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	1,500
Jan 14, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 13, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 10, 2025	0.9500	0.9500	0.9200	0.9400	0.9400	12,000
Jan 9, 2025	0.9400	0.9620	0.9400	0.9620	0.9620	7,500
Jan 8, 2025	0.9800	0.9800	0.9420	0.9560	0.9560	33,000
Jan 7, 2025	0.9180	0.9780	0.9000	0.9680	0.9680	51,000
Jan 6, 2025	0.9100	0.9180	0.9100	0.9180	0.9180	7,500
Jan 3, 2025	0.9040	0.9040	0.9040	0.9040	0.9040	-
Jan 2, 2025	0.9040	0.9040	0.9040	0.9040	0.9040	1,500
Dec 30, 2024	0.8920	0.8940	0.8920	0.8940	0.8940	6,000
Dec 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Dec 23, 2024	0.9000	0.9000	0.8880	0.9000	0.9000	10,500
Dec 20, 2024	0.9380	0.9380	0.8900	0.9180	0.9180	90,000
Dec 19, 2024	0.9200	0.9280	0.9160	0.9280	0.9280	10,500
Dec 18, 2024	0.9160	0.9300	0.9120	0.9300	0.9300	7,500
Dec 17, 2024	0.8960	0.9440	0.8900	0.9320	0.9320	33,000
Dec 16, 2024	0.9280	0.9300	0.9080	0.9080	0.9080	12,000
Dec 13, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,500
Dec 12, 2024	0.9280	0.9280	0.9260	0.9260	0.9260	6,000
Dec 11, 2024	0.9240	0.9240	0.9240	0.9240	0.9240	-
Dec 10, 2024	0.9100	0.9240	0.9100	0.9240	0.9240	6,000
Dec 9, 2024	0.9080	0.9380	0.8820	0.9100	0.9100	39,000
Dec 6, 2024	0.9180	0.9180	0.9120	0.9120	0.9120	6,000
Dec 5, 2024	0.9100	0.9400	0.8760	0.9400	0.9400	31,500
Dec 4, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Dec 3, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Dec 2, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Nov 29, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	1,500
Nov 28, 2024	0.9080	0.9080	0.9080	0.9080	0.9080	-
Nov 27, 2024	0.8980	0.9080	0.8900	0.9080	0.9080	9,000
Nov 26, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
Nov 25, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
Nov 22, 2024	0.9180	0.9180	0.9160	0.9160	0.9160	3,000
Nov 21, 2024	0.9160	0.9200	0.9140	0.9200	0.9200	6,000
Nov 20, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	1,500
Nov 19, 2024	0.9180	0.9340	0.9000	0.9340	0.9340	25,500
Nov 18, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	9,000
Nov 15, 2024	0.9280	0.9300	0.9200	0.9200	0.9200	13,500
Nov 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,500
Nov 13, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	1,500
Nov 12, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	16,500
Nov 11, 2024	0.9440	0.9440	0.9440	0.9440	0.9440	-
Nov 8, 2024	0.9440	0.9440	0.9440	0.9440	0.9440	-
Nov 7, 2024	0.9400	0.9720	0.9400	0.9440	0.9440	13,500
Nov 6, 2024	0.9760	0.9900	0.9500	0.9520	0.9520	28,500
Nov 5, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	12,000
Nov 4, 2024	0.9940	1.0100	0.9800	0.9820	0.9820	28,500
Nov 1, 2024	0.9560	0.9700	0.9560	0.9700	0.9700	6,000
Oct 31, 2024	0.9440	0.9440	0.9440	0.9440	0.9440	1,500
Oct 30, 2024	0.9860	0.9880	0.9500	0.9500	0.9500	7,500
Oct 29, 2024	0.9600	0.9900	0.9600	0.9720	0.9720	13,500
Oct 28, 2024	0.9420	0.9560	0.9420	0.9560	0.9560	3,000
Oct 25, 2024	0.9420	0.9700	0.9420	0.9420	0.9420	21,000
Oct 24, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Oct 23, 2024	0.9500	0.9520	0.9500	0.9520	0.9520	7,500
Oct 22, 2024	0.9640	0.9640	0.9640	0.9640	0.9640	6,000
Oct 21, 2024	0.9580	0.9700	0.9500	0.9660	0.9660	15,000
Oct 18, 2024	0.9480	0.9580	0.9480	0.9580	0.9580	4,500
Oct 17, 2024	0.9420	0.9500	0.9300	0.9300	0.9300	10,500
Oct 16, 2024	0.9280	0.9480	0.9260	0.9300	0.9300	6,000
Oct 15, 2024	0.9680	0.9700	0.9440	0.9440	0.9440	15,000
Oct 14, 2024	0.9640	0.9700	0.9640	0.9700	0.9700	7,500
Oct 11, 2024	0.9400	0.9660	0.9340	0.9480	0.9480	106,500
Oct 10, 2024	0.9400	0.9600	0.9340	0.9340	0.9340	10,500
Oct 9, 2024	0.9540	0.9540	0.9500	0.9500	0.9500	3,000
Oct 8, 2024	0.9840	0.9840	0.9780	0.9820	0.9820	7,500
Oct 7, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,000
Oct 4, 2024	0.9580	0.9600	0.9400	0.9480	0.9480	33,000
Oct 3, 2024	0.9120	1.0550	0.9120	0.9600	0.9600	120,000
Oct 2, 2024	0.9240	0.9240	0.9040	0.9080	0.9080	22,500
Oct 1, 2024	0.9860	0.9860	0.9100	0.9180	0.9180	39,000
Sep 30, 2024	0.9800	1.0250	0.9640	0.9820	0.9820	46,500
Sep 27, 2024	0.9000	0.9880	0.9000	0.9640	0.9640	69,000
Sep 26, 2024	0.8840	0.8840	0.8840	0.8840	0.8840	1,500
Sep 25, 2024	0.8840	0.8840	0.8840	0.8840	0.8840	-
Sep 24, 2024	0.8900	0.8900	0.8840	0.8840	0.8840	6,000
Sep 23, 2024	0.8900	0.8900	0.8820	0.8820	0.8820	3,000
Sep 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,000
Sep 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Sep 18, 2024	0.8920	0.8920	0.8920	0.8920	0.8920	-
Sep 17, 2024	0.9020	0.9020	0.8920	0.8920	0.8920	4,500
Sep 16, 2024	0.8920	0.8920	0.8920	0.8920	0.8920	-
Sep 13, 2024	0.8920	0.8920	0.8920	0.8920	0.8920	-
Sep 12, 2024	0.9000	0.9000	0.8920	0.8920	0.8920	4,500
Sep 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
Sep 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Sep 9, 2024	0.9000	0.9160	0.9000	0.9160	0.9160	4,500
Sep 6, 2024	0.9060	0.9060	0.9000	0.9000	0.9000	4,500
Sep 5, 2024	0.9060	0.9160	0.9060	0.9160	0.9160	9,000
Sep 4, 2024	0.8940	0.8940	0.8920	0.8920	0.8920	3,000
Sep 3, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,500
Sep 2, 2024	0.9120	0.9120	0.9100	0.9100	0.9100	4,500
Aug 30, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
Aug 29, 2024	0.9140	0.9160	0.8940	0.9160	0.9160	28,500
Aug 28, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Aug 27, 2024	0.9240	0.9400	0.9240	0.9400	0.9400	4,500
Aug 26, 2024	0.9740	0.9740	0.9280	0.9360	0.9360	12,000
Aug 23, 2024	0.9760	0.9840	0.9600	0.9840	0.9840	12,000
Aug 22, 2024	0.9180	0.9700	0.8800	0.9640	0.9640	72,000
Aug 21, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Aug 20, 2024	0.9200	0.9200	0.9000	0.9180	0.9180	12,000
Aug 19, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	3,000
Aug 16, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Aug 14, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	6,000
Aug 13, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	3,000
Aug 12, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Aug 9, 2024	0.9300	0.9300	0.9120	0.9140	0.9140	6,000
Aug 8, 2024	0.9240	0.9500	0.9220	0.9500	0.9500	16,500
Aug 7, 2024	0.8980	0.9060	0.8980	0.9060	0.9060	4,500
Aug 6, 2024	0.9120	0.9120	0.9000	0.9000	0.9000	21,000
Aug 5, 2024	0.9460	0.9460	0.8820	0.9100	0.9100	22,500
Aug 2, 2024	0.9520	0.9540	0.9520	0.9540	0.9540	3,000
Aug 1, 2024	0.9660	0.9660	0.9660	0.9660	0.9660	-
Jul 31, 2024	0.9480	0.9660	0.9460	0.9660	0.9660	7,500
Jul 30, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Jul 29, 2024	0.9900	0.9900	0.9680	0.9680	0.9680	3,000
Jul 26, 2024	0.9520	0.9720	0.9520	0.9720	0.9720	12,000
Jul 25, 2024	0.9640	0.9640	0.9520	0.9540	0.9540	13,500
Jul 24, 2024	0.9820	0.9820	0.9720	0.9760	0.9760	7,500
Jul 23, 2024	0.9960	0.9960	0.9960	0.9960	0.9960	1,500
Jul 22, 2024	0.9820	1.0000	0.9820	1.0000	1.0000	4,500
Jul 19, 2024	0.9800	1.0000	0.9800	0.9960	0.9960	13,500
Jul 18, 2024	0.9760	0.9760	0.9740	0.9740	0.9740	3,000
Jul 17, 2024	0.9900	0.9980	0.9780	0.9780	0.9780	7,500
Jul 16, 2024	0.9620	0.9620	0.9620	0.9620	0.9620	1,500
Jul 15, 2024	0.9880	0.9900	0.9880	0.9900	0.9900	4,500
Jul 12, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	3,000
Jul 11, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	-
Jul 10, 2024	0.9680	0.9760	0.9680	0.9760	0.9760	9,000
Jul 9, 2024	0.9940	0.9940	0.9580	0.9600	0.9600	37,500
Jul 8, 2024	0.9840	0.9840	0.9740	0.9740	0.9740	7,500
Jul 5, 2024	0.9940	1.0000	0.9900	0.9900	0.9900	25,500
Jul 4, 2024	0.9720	0.9940	0.9600	0.9820	0.9820	28,500
Jul 3, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,500
Jul 2, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 27, 2024	0.9900	1.0000	0.9800	1.0000	1.0000	4,500
Jun 26, 2024	1.0050	1.0050	0.9820	0.9900	0.9900	25,500
Jun 25, 2024	1.0300	1.0300	1.0000	1.0100	1.0100	16,500
Jun 24, 2024	1.0300	1.0500	1.0250	1.0250	1.0250	13,500
Jun 21, 2024	1.0450	1.0500	1.0250	1.0250	1.0250	21,000
Jun 20, 2024	1.1000	1.1000	1.0250	1.0300	1.0300	58,500
Jun 19, 2024	1.0350	1.1750	1.0050	1.0900	1.0900	243,000
Jun 18, 2024	1.0050	1.0300	1.0000	1.0300	1.0300	12,000
Jun 17, 2024	1.0800	1.0800	1.0150	1.0350	1.0350	33,000
Jun 14, 2024	0.9860	1.0050	0.9860	1.0000	1.0000	6,000
Jun 13, 2024	0.9840	0.9840	0.9660	0.9800	0.9800	16,500
Jun 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jun 11, 2024	0.9920	1.0050	0.9900	0.9900	0.9900	12,000
Jun 10, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jun 7, 2024	0.9800	1.0300	0.9740	1.0200	1.0200	18,000
Jun 6, 2024	0.9940	1.0100	0.9800	0.9800	0.9800	27,000
Jun 5, 2024	1.0000	1.0200	0.9880	1.0150	1.0150	13,500
Jun 4, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,500
Jun 3, 2024	0.9960	0.9960	0.9960	0.9960	0.9960	3,000
May 31, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 30, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,500
May 29, 2024	0.9860	1.0050	0.9640	0.9800	0.9800	30,000
May 28, 2024	1.0050	1.0050	0.9900	1.0000	1.0000	13,500
May 27, 2024	1.0250	1.0250	1.0000	1.0000	1.0000	21,000
May 24, 2024	1.0500	1.0500	1.0200	1.0250	1.0250	19,500
May 23, 2024	1.0650	1.0650	1.0650	1.0650	1.0650	4,500
May 22, 2024	1.0900	1.0900	1.0350	1.0450	1.0450	57,000
May 21, 2024	1.0950	1.1350	1.0950	1.1100	1.1100	46,500
May 20, 2024	15:14 Stock Splits
May 20, 2024	1.0600	1.0650	1.0500	1.0650	1.0650	15,000
May 17, 2024	0.9847	1.0453	0.9847	0.9940	0.9940	131,785
May 16, 2024	0.9753	1.0547	0.9380	0.9800	0.9800	200,892
May 15, 2024	0.9753	0.9753	0.9520	0.9660	0.9660	30,535
May 14, 2024	0.9333	0.9707	0.9072	0.9567	0.9567	36,964
May 13, 2024	0.9333	0.9380	0.9277	0.9277	0.9277	8,035
May 10, 2024	0.9520	0.9660	0.9240	0.9240	0.9240	20,892
May 9, 2024	0.9147	1.0033	0.9147	0.9333	0.9333	89,999
May 8, 2024	0.8979	0.9147	0.8773	0.9128	0.9128	32,142
May 7, 2024	0.8717	0.8867	0.8717	0.8867	0.8867	8,035
May 6, 2024	0.8549	0.9165	0.8549	0.8848	0.8848	51,428
May 3, 2024	0.8587	0.9091	0.8363	0.8493	0.8493	75,535
May 2, 2024	0.8437	0.8605	0.8419	0.8605	0.8605	8,035

CEV.HM Centrotec SE

62.50

-0.79%

SCK.MI Sciuker Frames S.p.A.

1.0440

+2.96%

GEN.L Genuit Group plc

388.00

+1.44%

ROCK-A.CO Rockwool A/S

307.90

+3.15%

JHD.L James Halstead plc

158.00

+0.63%

6367.T Daikin Industries,Ltd.

17,260.00

+4.92%

RECT.BR Recticel SA/NV

10.72

+0.75%

ARBN.SW Arbonia AG

6.14

-1.60%

GMS GMS Inc.

74.59

+1.79%

KRX.IR Kingspan Group plc

75.95

+2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Breaking

Nusco S.p.A. (NUS.MI)

Related Tickers