Newlat Food S.p.A. (NWL.MI)

Compare

16.64

+0.56

+(3.48%)

At close: 5:39:10 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	15.98	16.74	15.78	16.64	16.64	97,322
Apr 2, 2025	15.32	16.08	15.12	16.08	16.08	58,590
Apr 1, 2025	14.82	15.54	14.82	15.46	15.46	55,500
Mar 31, 2025	15.26	15.26	14.88	15.04	15.04	46,526
Mar 28, 2025	15.22	15.32	15.02	15.24	15.24	66,374
Mar 27, 2025	15.02	15.48	15.02	15.24	15.24	67,754
Mar 26, 2025	15.02	15.68	14.98	15.10	15.10	162,117
Mar 25, 2025	14.34	15.36	14.26	15.34	15.34	195,206
Mar 24, 2025	13.78	14.44	13.40	14.30	14.30	222,766
Mar 21, 2025	13.30	13.86	13.26	13.52	13.52	210,572
Mar 20, 2025	12.58	13.12	12.30	13.12	13.12	178,457
Mar 19, 2025	12.48	12.66	12.40	12.60	12.60	251,230
Mar 18, 2025	12.00	12.48	12.00	12.40	12.40	620,734
Mar 17, 2025	11.80	12.00	11.62	11.94	11.94	83,411
Mar 14, 2025	11.76	12.00	11.76	12.00	12.00	91,830
Mar 13, 2025	11.68	11.80	11.48	11.80	11.80	19,593
Mar 12, 2025	11.60	11.66	11.52	11.58	11.58	29,271
Mar 11, 2025	11.70	11.72	11.52	11.58	11.58	36,893
Mar 10, 2025	11.68	11.70	11.46	11.66	11.66	29,341
Mar 7, 2025	11.20	11.56	11.12	11.56	11.56	73,621
Mar 6, 2025	11.46	11.50	11.14	11.28	11.28	93,022
Mar 5, 2025	11.52	11.62	11.42	11.50	11.50	47,555
Mar 4, 2025	11.68	11.72	11.44	11.48	11.48	30,587
Mar 3, 2025	11.60	11.68	11.44	11.62	11.62	133,796
Feb 28, 2025	11.68	11.68	11.46	11.48	11.48	38,944
Feb 27, 2025	11.46	11.70	11.46	11.60	11.60	29,245
Feb 26, 2025	11.48	11.62	11.36	11.62	11.62	63,716
Feb 25, 2025	11.58	11.60	11.32	11.32	11.32	33,995
Feb 24, 2025	11.70	11.70	11.48	11.60	11.60	37,363
Feb 21, 2025	11.46	11.68	11.42	11.56	11.56	37,880
Feb 20, 2025	11.16	11.56	11.16	11.46	11.46	100,861
Feb 19, 2025	11.60	11.60	11.20	11.20	11.20	52,058
Feb 18, 2025	11.38	11.76	11.10	11.46	11.46	145,442
Feb 17, 2025	11.50	11.52	11.28	11.36	11.36	51,930
Feb 14, 2025	11.28	11.68	11.20	11.46	11.46	75,335
Feb 13, 2025	11.56	11.62	11.24	11.44	11.44	278,074
Feb 12, 2025	11.96	12.10	11.52	11.52	11.52	3,809,456
Feb 11, 2025	13.76	13.76	13.46	13.70	13.70	11,424
Feb 10, 2025	13.60	13.62	13.36	13.56	13.56	11,219
Feb 7, 2025	13.54	13.66	13.28	13.52	13.52	13,989
Feb 6, 2025	13.76	13.94	13.46	13.60	13.60	21,667
Feb 5, 2025	13.76	13.96	13.42	13.74	13.74	47,923
Feb 4, 2025	13.62	14.12	13.30	13.88	13.88	34,817
Feb 3, 2025	12.78	13.72	12.78	13.48	13.48	49,321
Jan 31, 2025	12.76	12.76	12.40	12.74	12.74	29,340
Jan 30, 2025	12.44	12.60	12.18	12.60	12.60	17,583
Jan 29, 2025	12.20	12.86	12.10	12.30	12.30	55,346
Jan 28, 2025	11.70	12.22	11.68	12.22	12.22	28,707
Jan 27, 2025	11.96	11.96	11.64	11.74	11.74	25,334
Jan 24, 2025	12.06	12.06	11.80	11.80	11.80	12,813
Jan 23, 2025	11.64	12.26	11.62	12.00	12.00	35,950
Jan 22, 2025	11.80	11.80	11.64	11.64	11.64	7,118
Jan 21, 2025	11.92	11.94	11.70	11.80	11.80	15,237
Jan 20, 2025	11.96	11.96	11.82	11.92	11.92	10,891
Jan 17, 2025	11.88	11.96	11.84	11.94	11.94	8,654
Jan 16, 2025	11.92	12.00	11.84	11.84	11.84	16,577
Jan 15, 2025	11.74	12.10	11.74	12.10	12.10	9,027
Jan 14, 2025	11.90	11.92	11.72	11.90	11.90	15,771
Jan 13, 2025	12.36	12.36	11.80	11.80	11.80	28,380
Jan 10, 2025	12.34	12.42	12.20	12.32	12.32	15,134
Jan 9, 2025	12.40	12.40	12.20	12.28	12.28	12,389
Jan 8, 2025	12.28	12.40	12.14	12.32	12.32	13,983
Jan 7, 2025	12.50	12.50	12.20	12.40	12.40	22,645
Jan 6, 2025	12.28	12.38	12.16	12.34	12.34	19,020
Jan 3, 2025	12.40	12.50	12.26	12.44	12.44	10,351
Jan 2, 2025	12.30	12.34	12.14	12.34	12.34	4,267
Dec 30, 2024	12.20	12.26	12.10	12.26	12.26	6,197
Dec 27, 2024	12.10	12.28	12.10	12.28	12.28	6,582
Dec 23, 2024	12.08	12.20	12.02	12.20	12.20	29,942
Dec 20, 2024	12.20	12.26	11.88	12.26	12.26	28,943
Dec 19, 2024	12.22	12.42	12.10	12.16	12.16	18,238
Dec 18, 2024	12.04	12.30	11.96	12.30	12.30	16,730
Dec 17, 2024	12.16	12.16	11.88	12.12	12.12	35,897
Dec 16, 2024	11.90	12.34	11.78	12.34	12.34	27,101
Dec 13, 2024	12.20	12.24	11.92	12.04	12.04	15,799
Dec 12, 2024	12.08	12.08	11.88	12.04	12.04	11,069
Dec 11, 2024	12.18	12.18	11.76	12.06	12.06	16,217
Dec 10, 2024	12.24	12.46	12.04	12.10	12.10	15,608
Dec 9, 2024	11.98	12.14	11.90	12.14	12.14	13,997
Dec 6, 2024	11.60	11.96	11.44	11.94	11.94	22,674
Dec 5, 2024	11.46	11.54	11.34	11.54	11.54	7,611
Dec 4, 2024	11.44	11.54	11.40	11.40	11.40	4,670
Dec 3, 2024	11.64	11.66	11.42	11.54	11.54	25,001
Dec 2, 2024	11.70	11.74	11.52	11.52	11.52	8,252
Nov 29, 2024	11.56	11.70	11.44	11.70	11.70	17,046
Nov 28, 2024	11.54	11.64	11.38	11.64	11.64	25,252
Nov 27, 2024	11.62	11.62	11.48	11.48	11.48	28,231
Nov 26, 2024	11.50	11.62	11.40	11.62	11.62	13,092
Nov 25, 2024	11.56	11.78	11.50	11.50	11.50	18,124
Nov 22, 2024	11.50	11.64	11.46	11.56	11.56	4,530
Nov 21, 2024	11.60	11.62	11.32	11.50	11.50	16,667
Nov 20, 2024	11.52	11.70	11.38	11.50	11.50	24,570
Nov 19, 2024	11.50	11.66	11.16	11.66	11.66	33,169
Nov 18, 2024	11.78	11.78	11.30	11.62	11.62	42,418
Nov 15, 2024	11.72	11.78	11.56	11.64	11.64	9,817
Nov 14, 2024	12.08	12.08	11.58	11.70	11.70	30,948
Nov 13, 2024	11.72	12.28	11.62	11.96	11.96	51,713
Nov 12, 2024	11.62	12.66	11.56	11.58	11.58	132,033
Nov 11, 2024	11.20	11.98	11.20	11.34	11.34	30,937
Nov 8, 2024	11.10	11.42	11.10	11.24	11.24	31,149
Nov 7, 2024	11.20	11.36	11.12	11.16	11.16	29,545
Nov 6, 2024	11.22	11.30	11.16	11.30	11.30	11,475
Nov 5, 2024	11.24	11.46	11.24	11.26	11.26	13,430
Nov 4, 2024	11.30	11.50	11.22	11.40	11.40	20,128
Nov 1, 2024	11.38	11.40	11.30	11.32	11.32	5,253
Oct 31, 2024	11.36	11.42	11.22	11.36	11.36	18,090
Oct 30, 2024	11.48	11.54	11.36	11.36	11.36	9,894
Oct 29, 2024	11.66	11.66	11.48	11.52	11.52	5,919
Oct 28, 2024	11.60	11.68	11.44	11.54	11.54	11,714
Oct 25, 2024	11.50	11.60	11.46	11.60	11.60	14,478
Oct 24, 2024	11.60	11.64	11.48	11.54	11.54	5,966
Oct 23, 2024	11.56	11.64	11.48	11.52	11.52	29,738
Oct 22, 2024	11.68	11.68	11.50	11.50	11.50	15,709
Oct 21, 2024	12.08	12.08	11.60	11.60	11.60	27,561
Oct 18, 2024	11.74	11.94	11.62	11.92	11.92	16,085
Oct 17, 2024	11.62	11.66	11.46	11.58	11.58	31,319
Oct 16, 2024	11.70	11.70	11.46	11.56	11.56	7,919
Oct 15, 2024	11.70	11.70	11.50	11.60	11.60	16,227
Oct 14, 2024	11.90	12.04	11.66	11.66	11.66	13,646
Oct 11, 2024	11.64	11.88	11.56	11.88	11.88	27,089
Oct 10, 2024	11.50	11.60	11.40	11.48	11.48	39,905
Oct 9, 2024	11.70	11.84	11.56	11.60	11.60	9,715
Oct 8, 2024	11.70	11.92	11.42	11.70	11.70	28,279
Oct 7, 2024	11.70	11.76	11.50	11.64	11.64	16,372
Oct 4, 2024	11.52	11.74	11.48	11.60	11.60	27,754
Oct 3, 2024	11.58	11.66	11.42	11.46	11.46	13,734
Oct 2, 2024	11.68	11.68	11.52	11.60	11.60	14,860
Oct 1, 2024	11.42	11.68	11.42	11.62	11.62	29,380
Sep 30, 2024	11.64	11.68	11.40	11.58	11.58	14,359
Sep 27, 2024	11.78	11.78	11.52	11.52	11.52	5,327
Sep 26, 2024	11.42	11.70	11.42	11.70	11.70	7,779
Sep 25, 2024	11.36	11.64	11.36	11.58	11.58	16,366
Sep 24, 2024	11.40	11.52	11.38	11.52	11.52	71,949
Sep 23, 2024	11.78	11.78	11.36	11.52	11.52	13,109
Sep 20, 2024	11.50	11.62	11.34	11.62	11.62	18,402
Sep 19, 2024	11.40	11.50	11.32	11.50	11.50	12,265
Sep 18, 2024	11.36	11.50	11.20	11.50	11.50	35,732
Sep 17, 2024	11.32	11.50	11.26	11.44	11.44	15,508
Sep 16, 2024	11.74	11.74	11.14	11.30	11.30	209,787
Sep 13, 2024	11.14	11.74	11.14	11.74	11.74	86,016
Sep 12, 2024	11.40	11.56	11.18	11.22	11.22	26,322
Sep 11, 2024	11.50	11.66	11.28	11.44	11.44	109,290
Sep 10, 2024	12.38	12.38	11.04	11.42	11.42	123,983
Sep 9, 2024	11.88	12.44	11.88	12.32	12.32	20,365
Sep 6, 2024	12.00	12.26	11.84	11.90	11.90	27,788
Sep 5, 2024	12.18	12.30	11.94	11.94	11.94	14,379
Sep 4, 2024	11.94	12.38	11.94	12.30	12.30	18,466
Sep 3, 2024	12.24	12.40	12.02	12.02	12.02	19,946
Sep 2, 2024	12.50	12.50	12.30	12.34	12.34	16,118
Aug 30, 2024	12.50	12.66	12.28	12.48	12.48	38,078
Aug 29, 2024	12.48	12.48	12.26	12.34	12.34	19,844
Aug 28, 2024	12.50	12.56	12.28	12.32	12.32	21,964
Aug 27, 2024	12.46	12.58	12.32	12.50	12.50	20,124
Aug 26, 2024	12.64	12.76	12.34	12.50	12.50	21,907
Aug 23, 2024	12.66	12.90	12.64	12.76	12.76	17,223
Aug 22, 2024	12.68	12.84	12.60	12.62	12.62	12,961
Aug 21, 2024	12.80	12.90	12.64	12.64	12.64	15,535
Aug 20, 2024	12.88	12.96	12.60	12.72	12.72	25,516
Aug 19, 2024	12.52	13.06	12.52	13.00	13.00	42,053
Aug 16, 2024	12.36	12.80	12.36	12.64	12.64	51,822
Aug 14, 2024	12.60	12.60	12.20	12.34	12.34	9,501
Aug 13, 2024	12.32	12.56	11.98	12.46	12.46	32,962
Aug 12, 2024	12.22	12.50	12.20	12.34	12.34	51,476
Aug 9, 2024	12.28	12.38	12.10	12.20	12.20	23,100
Aug 8, 2024	12.12	12.20	11.72	12.12	12.12	21,934
Aug 7, 2024	11.92	12.10	11.80	12.06	12.06	12,472
Aug 6, 2024	12.10	12.10	11.72	11.86	11.86	19,599
Aug 5, 2024	11.40	12.00	10.90	11.98	11.98	68,763
Aug 2, 2024	12.14	12.14	11.68	11.80	11.80	29,233
Aug 1, 2024	12.20	12.42	12.08	12.10	12.10	27,450
Jul 31, 2024	12.30	12.30	11.98	12.10	12.10	20,436
Jul 30, 2024	11.98	12.20	11.94	12.20	12.20	20,915
Jul 29, 2024	12.10	12.26	11.98	12.04	12.04	22,826
Jul 26, 2024	12.10	12.10	11.76	11.94	11.94	24,646
Jul 25, 2024	12.02	12.12	11.80	12.00	12.00	48,592
Jul 24, 2024	12.46	12.62	12.14	12.14	12.14	51,425
Jul 23, 2024	12.54	12.66	12.30	12.48	12.48	50,450
Jul 22, 2024	12.60	12.74	12.34	12.70	12.70	76,335
Jul 19, 2024	12.22	12.56	11.94	12.48	12.48	61,050
Jul 18, 2024	12.56	12.72	12.36	12.38	12.38	45,327
Jul 17, 2024	12.52	12.66	12.30	12.62	12.62	48,926
Jul 16, 2024	12.52	12.70	12.42	12.52	12.52	37,853
Jul 15, 2024	12.42	12.58	12.30	12.50	12.50	19,891
Jul 12, 2024	12.34	12.58	12.34	12.44	12.44	40,982
Jul 11, 2024	12.50	12.56	12.32	12.42	12.42	37,459
Jul 10, 2024	12.66	12.80	12.50	12.56	12.56	28,807
Jul 9, 2024	13.00	13.00	12.50	12.60	12.60	145,289
Jul 8, 2024	13.00	13.16	12.72	13.16	13.16	155,437
Jul 5, 2024	12.64	13.00	12.64	13.00	13.00	67,111
Jul 4, 2024	12.74	13.08	12.64	12.64	12.64	117,113
Jul 3, 2024	12.58	13.04	12.58	12.88	12.88	114,018
Jul 2, 2024	12.80	12.98	12.54	12.58	12.58	60,089
Jul 1, 2024	12.24	12.86	12.12	12.80	12.80	121,756
Jun 28, 2024	12.78	13.16	12.08	12.26	12.26	291,842
Jun 27, 2024	12.18	12.88	12.16	12.76	12.76	85,893
Jun 26, 2024	12.50	12.76	12.08	12.18	12.18	90,086
Jun 25, 2024	12.24	12.64	12.14	12.40	12.40	108,975
Jun 24, 2024	11.18	12.54	10.92	12.44	12.44	166,162
Jun 21, 2024	11.34	11.48	10.88	11.04	11.04	100,988
Jun 20, 2024	11.82	11.98	11.30	11.30	11.30	135,710
Jun 19, 2024	11.24	11.82	11.02	11.72	11.72	123,965
Jun 18, 2024	11.14	11.88	11.12	11.24	11.24	390,752
Jun 17, 2024	10.00	11.58	10.00	11.00	11.00	457,270
Jun 14, 2024	9.71	10.00	9.71	9.81	9.81	264,580
Jun 13, 2024	9.42	9.94	9.36	9.85	9.85	106,976
Jun 12, 2024	9.84	10.30	9.51	9.51	9.51	214,958
Jun 11, 2024	10.42	10.42	9.38	9.88	9.88	409,615
Jun 10, 2024	10.14	10.46	9.72	10.36	10.36	170,744
Jun 7, 2024	10.10	10.68	9.71	10.12	10.12	358,062
Jun 6, 2024	9.71	10.68	9.66	10.06	10.06	572,863
Jun 5, 2024	8.82	9.90	8.42	9.90	9.90	409,764
Jun 4, 2024	8.53	9.01	8.53	8.70	8.70	252,546
Jun 3, 2024	8.23	8.45	8.11	8.44	8.44	249,470
May 31, 2024	8.60	8.60	8.11	8.16	8.16	154,188
May 30, 2024	8.00	8.57	7.89	8.48	8.48	215,054
May 29, 2024	7.84	8.02	7.51	7.99	7.99	194,401
May 28, 2024	7.22	7.94	7.22	7.90	7.90	430,756
May 27, 2024	6.70	7.14	6.69	7.13	7.13	463,739
May 24, 2024	6.24	6.34	6.20	6.34	6.34	26,543
May 23, 2024	6.27	6.30	6.25	6.29	6.29	16,832
May 22, 2024	6.35	6.35	6.29	6.34	6.34	10,276
May 21, 2024	6.20	6.30	6.14	6.27	6.27	30,635
May 20, 2024	6.20	6.25	6.20	6.25	6.25	26,063
May 17, 2024	6.06	6.23	6.01	6.20	6.20	30,918
May 16, 2024	6.00	6.17	6.00	6.07	6.07	26,403
May 15, 2024	6.17	6.19	6.01	6.02	6.02	19,577
May 14, 2024	6.36	6.36	6.08	6.15	6.15	30,979
May 13, 2024	6.25	6.35	6.15	6.28	6.28	35,587
May 10, 2024	6.05	6.25	6.05	6.21	6.21	15,756
May 9, 2024	6.02	6.09	6.02	6.02	6.02	11,467
May 8, 2024	6.02	6.05	6.02	6.02	6.02	2,196
May 7, 2024	6.03	6.05	6.02	6.02	6.02	5,167
May 6, 2024	6.00	6.05	5.96	5.96	5.96	8,614
May 3, 2024	5.95	6.04	5.92	6.04	6.04	7,783
May 2, 2024	5.92	5.99	5.82	5.99	5.99	12,099
Apr 30, 2024	6.08	6.09	5.94	5.95	5.95	21,883
Apr 29, 2024	6.11	6.11	5.99	6.02	6.02	7,285
Apr 26, 2024	5.96	6.05	5.94	6.04	6.04	20,131
Apr 25, 2024	5.98	5.99	5.92	5.94	5.94	7,122
Apr 24, 2024	5.84	6.01	5.78	5.92	5.92	34,692
Apr 23, 2024	5.78	5.80	5.76	5.80	5.80	5,703
Apr 22, 2024	5.80	5.80	5.73	5.79	5.79	13,536
Apr 19, 2024	5.79	5.80	5.76	5.80	5.80	3,199
Apr 18, 2024	5.57	5.76	5.57	5.76	5.76	22,717
Apr 17, 2024	5.68	5.68	5.56	5.60	5.60	15,861
Apr 16, 2024	5.65	5.67	5.59	5.62	5.62	32,887
Apr 15, 2024	5.75	5.75	5.60	5.67	5.67	31,482
Apr 12, 2024	5.81	5.81	5.70	5.70	5.70	20,939
Apr 11, 2024	5.88	5.88	5.77	5.86	5.86	10,976
Apr 10, 2024	5.88	5.88	5.77	5.83	5.83	26,683
Apr 9, 2024	5.83	5.90	5.82	5.85	5.85	13,071
Apr 8, 2024	5.90	5.90	5.80	5.81	5.81	23,056
Apr 5, 2024	5.90	5.90	5.83	5.86	5.86	17,408
Apr 4, 2024	5.93	5.94	5.90	5.91	5.91	7,911
Apr 3, 2024	5.96	5.96	5.90	5.91	5.91	14,673

NOMD Nomad Foods Limited

19.97

+1.58%

MAMA Mama's Creations, Inc.

6.40

-1.23%

CLI.MI Centrale del Latte d'Italia S.p.A.

2.8000

+0.72%

EBRO.MC Ebro Foods, S.A.

17.10

+1.42%

5FF.F ForFarmers N.V.

4.2550

-0.47%

BELL.SW Bell Food Group AG

258.50

0.00%

FTLF FitLife Brands, Inc.

11.95

-2.89%

EMMN.SW Emmi AG

802.00

-0.74%

LOTBY Lotus Bakeries NV

100.65

-5.77%

NESM.DU Nestle SA

94.80

+1.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Newlat Food S.p.A. (NWL.MI)

Related Tickers