Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Pasquarelli Auto S.p.A. (PSQ.MI)

Compare
0.7140
0.0000
(0.00%)
At close: March 10 at 4:05:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.71400.71400.71400.71400.7140-
Mar 12, 20250.71400.71400.71400.71400.7140-
Mar 11, 20250.71400.71400.71400.71400.7140-
Mar 10, 20250.71400.74800.71000.71400.714020,900
Mar 7, 20250.72600.72600.72600.72600.7260-
Mar 6, 20250.71000.76000.70600.72600.726025,300
Mar 5, 20250.73000.73000.69600.69600.69608,800
Mar 4, 20250.70200.73600.70200.73000.730019,800
Mar 3, 20250.70400.70400.70400.70400.70401,100
Feb 28, 20250.71800.71800.71800.71800.7180-
Feb 27, 20250.74600.74600.71800.71800.71804,400
Feb 26, 20250.73400.73400.73400.73400.73401,100
Feb 25, 20250.73200.75000.72400.75000.750016,500
Feb 24, 20250.74000.75000.74000.75000.75004,400
Feb 21, 20250.73000.73600.73000.73000.73004,400
Feb 20, 20250.72200.72400.72200.72400.72402,200
Feb 19, 20250.72600.72600.72400.72400.72402,200
Feb 18, 20250.72800.73000.69400.71200.71209,900
Feb 17, 20250.69800.71200.69600.71200.712025,300
Feb 14, 20250.71400.71400.69000.71000.710011,000
Feb 13, 20250.72600.73000.72600.73000.730011,000
Feb 12, 20250.71000.72600.71000.71000.71005,500
Feb 11, 20250.76000.76000.71200.73000.730028,600
Feb 10, 20250.74600.75600.73400.75600.75608,800
Feb 7, 20250.69400.73400.69400.73000.730011,000
Feb 6, 20250.74400.74600.69200.71200.712023,100
Feb 5, 20250.73000.73000.73000.73000.7300-
Feb 4, 20250.73000.73000.73000.73000.7300-
Feb 3, 20250.73000.73000.73000.73000.7300-
Jan 31, 20250.73000.73000.73000.73000.73002,200
Jan 30, 20250.74800.75000.71600.71600.716020,900
Jan 29, 20250.73400.73400.73400.73400.7340-
Jan 28, 20250.73400.73400.70400.73400.73408,800
Jan 27, 20250.72000.72000.72000.72000.7200-
Jan 24, 20250.77200.77200.72000.72000.720015,400
Jan 23, 20250.75800.75800.75800.75800.7580-
Jan 22, 20250.75800.75800.75800.75800.7580-
Jan 21, 20250.75800.75800.75800.75800.7580-
Jan 20, 20250.75800.75800.75800.75800.75801,100
Jan 17, 20250.76400.77400.74600.77400.774013,200
Jan 16, 20250.76800.78000.76800.78000.78006,600
Jan 15, 20250.75400.76600.75400.76200.76207,700
Jan 14, 20250.78000.78000.78000.78000.78004,400
Jan 13, 20250.78400.82200.78400.79000.790031,900
Jan 10, 20250.76800.78000.76800.78000.780011,000
Jan 9, 20250.76000.76200.76000.76200.76202,200
Jan 8, 20250.74400.74400.74400.74400.74404,400
Jan 7, 20250.72600.73000.72600.73000.73006,600
Jan 6, 20250.75000.75000.70600.72000.720044,000
Jan 3, 20250.76600.76600.75800.75800.75802,200
Jan 2, 20250.76600.76600.76600.76600.76601,100
Dec 30, 20240.79800.79800.77000.77000.77004,400
Dec 27, 20240.78800.78800.78800.78800.7880-
Dec 23, 20240.79000.79000.78800.78800.788012,100
Dec 20, 20240.78200.78200.78000.78000.78003,300
Dec 19, 20240.78000.78000.78000.78000.78002,200
Dec 18, 20240.77600.78000.77600.78000.78008,800
Dec 17, 20240.75000.75000.75000.75000.75002,200
Dec 16, 20240.75000.76000.75000.75000.75007,700
Dec 13, 20240.75000.75000.73600.74800.74809,900
Dec 12, 20240.75000.75000.75000.75000.75001,100
Dec 11, 20240.76000.77200.75400.76800.768012,100
Dec 10, 20240.78000.78000.77200.77200.77206,600
Dec 9, 20240.79000.79000.77200.77200.77209,900
Dec 6, 20240.76800.78000.73200.78000.780024,200
Dec 5, 20240.78000.80200.77000.78600.786066,000
Dec 4, 20240.78600.78600.78600.78600.78605,500
Dec 3, 20240.80200.80200.78600.78600.78605,500
Dec 2, 20240.80400.80400.80400.80400.80401,100
Nov 29, 20240.84200.84200.80600.82200.822016,500
Nov 28, 20240.79600.87400.79600.85000.850031,900
Nov 27, 20240.77000.77000.77000.77000.77004,400
Nov 26, 20240.77200.77200.77200.77200.77201,100
Nov 25, 20240.77200.77200.77200.77200.77204,400
Nov 22, 20240.77000.77000.77000.77000.7700-
Nov 21, 20240.75800.77000.75800.77000.770014,300
Nov 20, 20240.79200.79200.74000.76800.768013,200
Nov 19, 20240.79600.80600.79200.79200.79208,800
Nov 18, 20240.80400.80400.77200.80400.804079,200
Nov 15, 20240.82000.82000.82000.82000.82002,200
Nov 14, 20240.82000.82000.82000.82000.82008,800
Nov 13, 20240.82000.82000.82000.82000.820011,000
Nov 12, 20240.82000.82000.82000.82000.8200-
Nov 11, 20240.82000.82000.82000.82000.820012,100
Nov 8, 20240.80000.80000.80000.80000.80003,300
Nov 7, 20240.81600.81600.80000.80000.80003,300
Nov 6, 20240.80400.81000.80000.80200.802056,100
Nov 5, 20240.81200.81200.81200.81200.8120-
Nov 4, 20240.81200.81200.81200.81200.81201,100
Nov 1, 20240.82000.82000.82000.82000.8200-
Oct 31, 20240.81800.82000.81800.82000.82004,400
Oct 30, 20240.80600.82000.80000.81800.818013,200
Oct 29, 20240.81000.81000.81000.81000.81001,100
Oct 28, 20240.81800.82000.80400.81800.818014,300
Oct 25, 20240.80800.80800.80600.80600.80604,400
Oct 24, 20240.83800.85000.80400.82400.824022,000
Oct 23, 20240.84000.84000.84000.84000.8400-
Oct 22, 20240.84000.84000.84000.84000.84001,100
Oct 21, 20240.84000.86000.82400.86000.860013,200
Oct 18, 20240.85000.86000.85000.86000.86008,800
Oct 17, 20240.85000.86000.85000.86000.86003,300
Oct 16, 20240.86400.86400.85000.86000.860012,100
Oct 15, 20240.86200.87800.85000.86400.864058,300
Oct 14, 20240.88200.89800.88000.89800.898016,500
Oct 11, 20240.90000.90800.90000.90000.90007,700
Oct 10, 20240.90600.90600.88600.90400.904018,700
Oct 9, 20240.92000.92600.91000.92600.92604,400
Oct 8, 20240.97400.97400.87800.91000.910035,200
Oct 7, 20240.97000.97000.94000.94000.940027,500
Oct 4, 20241.01501.03500.97000.97000.9700122,100
Oct 3, 20240.95801.03000.94200.99000.9900188,100
Oct 2, 20240.90800.94000.90800.93600.936029,700
Oct 1, 20240.88200.97000.88200.91000.9100110,000
Sep 30, 20240.92800.92800.85200.88000.880085,800
Sep 27, 20240.96800.97800.88200.91800.9180143,000
Sep 26, 20240.95400.98600.92000.93800.9380103,400
Sep 25, 20240.97400.97400.97400.97400.97401,100
Sep 24, 20240.97000.98000.95200.95200.95203,300
Sep 23, 20240.92800.97000.92800.97000.970022,000
Sep 20, 20240.96000.96000.90400.92800.9280134,200
Sep 19, 20240.95600.95600.89800.90000.9000122,100
Sep 18, 20240.98200.98200.95200.97000.970024,200
Sep 17, 20240.98800.98800.98800.98800.988042,900
Sep 16, 20240.98800.99600.98400.99600.996040,700
Sep 13, 20240.97401.01500.97001.01501.015030,800
Sep 12, 20240.99600.99800.99600.99800.99802,200
Sep 11, 20240.99400.99400.97800.98000.98004,400
Sep 10, 20240.96800.99600.92000.95800.958030,800
Sep 9, 20240.95000.96000.93000.96000.960014,300
Sep 6, 20241.00001.00000.94600.97000.970022,000
Sep 5, 20240.99601.00000.98000.98000.980045,100
Sep 3, 20241.00001.00000.97401.00001.00006,600
Sep 2, 20241.00001.04000.95000.99400.994058,300
Aug 30, 20240.98800.98800.98800.98800.98801,100
Aug 29, 20240.98800.98800.98800.98800.9880-
Aug 28, 20240.98200.98800.97600.98800.98808,800
Aug 27, 20240.99801.00000.98601.00001.000037,400
Aug 26, 20241.02501.02501.02501.02501.02502,200
Aug 23, 20241.00001.00001.00001.00001.00002,200
Aug 22, 20241.00001.00001.00001.00001.00003,300
Aug 21, 20241.02001.02000.97801.00001.000023,100
Aug 20, 20241.01501.08001.00001.03501.035060,500
Aug 19, 20241.00001.00001.00001.00001.000033,000
Aug 16, 20241.00001.00001.00001.00001.000033,000
Aug 14, 20240.98001.00000.98001.00001.000071,500
Aug 13, 20240.96000.96000.96000.96000.96001,100
Aug 12, 20240.94800.97400.94800.97400.97402,200
Aug 9, 20240.99000.99000.99000.99000.9900-
Aug 8, 20240.96800.99000.96800.99000.99006,600
Aug 7, 20240.88800.94200.88800.94200.942013,200
Aug 6, 20240.86600.87800.85600.85800.85806,600
Aug 5, 20240.93400.94400.84600.84600.846023,100
Aug 2, 20240.93600.95600.93600.95600.95604,400
Aug 1, 20240.97200.97200.92200.95800.958014,300
Jul 31, 20240.99400.99400.99400.99400.99401,100
Jul 30, 20241.01001.01000.99000.99000.990013,200
Jul 29, 20241.02501.02501.02501.02501.02501,100
Jul 26, 20241.01001.01001.01001.01001.0100-
Jul 25, 20241.00001.03000.99201.01001.01009,900
Jul 24, 20241.03501.03501.00501.00501.00504,400
Jul 23, 20241.03501.03501.03501.03501.03504,400
Jul 22, 20241.03001.12001.01001.03001.030058,300
Jul 19, 20241.01001.01001.01001.01001.01003,300
Jul 18, 20241.03001.04001.02001.02001.02007,700
Jul 17, 20241.02501.02501.01001.01501.015013,200
Jul 16, 20241.04501.04501.04501.04501.04501,100
Jul 15, 20241.03001.07001.02501.04501.045019,800
Jul 12, 20241.06501.11001.03001.05501.055049,500
Jul 11, 20241.01501.07501.01501.06501.065013,200
Jul 10, 20241.00001.00000.97200.98800.988026,400
Jul 9, 20241.00001.00001.00001.00001.00003,300
Jul 8, 20241.00501.00501.00501.00501.00501,100
Jul 5, 20241.01001.01001.00001.00001.000016,500
Jul 4, 20241.02001.02501.00501.00501.00506,600
Jul 3, 20241.04501.06001.00001.00501.005070,400
Jul 2, 20241.07501.07501.04001.06501.065015,400
Jul 1, 20241.10001.10001.08001.08001.080011,000
Jun 28, 20241.07501.11501.07501.08501.085025,300
Jun 27, 20241.15501.15501.06001.10001.1000121,000
Jun 26, 20241.15001.20001.14001.14501.1450147,400
Jun 25, 20241.18001.20001.10001.14501.1450195,800
Jun 24, 20241.16001.25001.14001.16001.1600295,900
Jun 21, 20241.09501.17001.05001.09001.0900134,200
Jun 20, 20240.96001.05000.94401.03001.030046,200
Jun 19, 20240.93200.99000.93200.96000.960017,600
Jun 18, 20240.91800.91800.91800.91800.91803,300
Jun 17, 20240.90000.90000.90000.90000.9000-
Jun 14, 20240.90800.90800.90000.90000.90007,700
Jun 13, 20240.91200.91200.90800.90800.908014,300
Jun 12, 20240.91000.93400.91000.93400.93402,200
Jun 11, 20240.91200.91200.91000.91200.91206,600
Jun 10, 20240.91200.91200.91200.91200.9120-
Jun 7, 20240.91600.91600.91200.91200.912013,200
Jun 6, 20240.93800.93800.93800.93800.9380-
Jun 5, 20240.87800.93800.87800.93800.938084,700
Jun 4, 20240.84800.90400.82600.87800.8780220,000
Jun 3, 20240.83000.83000.83000.83000.8300-
May 31, 20240.83000.83000.83000.83000.8300-
May 30, 20240.83000.83000.83000.83000.8300-
May 29, 20240.83000.83000.83000.83000.8300-
May 28, 20240.85000.85000.83000.83000.83006,600
May 27, 20240.90200.90200.85800.85800.858015,400
May 24, 20240.89400.90400.89000.89000.890011,000
May 23, 20240.90200.90200.90200.90200.9020-
May 22, 20240.90200.90200.90200.90200.9020-
May 21, 20240.90200.90200.90200.90200.90201,100
May 20, 20240.92200.92200.92200.92200.92202,200
May 17, 20240.89200.92200.89200.92000.920018,700
May 16, 20240.90200.93000.87000.90000.900033,000
May 15, 20240.88800.91600.88000.89000.890017,600
May 14, 20240.92800.92800.86800.88600.886016,500
May 13, 20240.91800.93600.87200.93600.936013,200
May 10, 20240.90400.92000.88800.92000.92009,900
May 9, 20240.90000.94000.86200.86600.866033,000
May 8, 20240.92000.92000.86200.86200.862013,200
May 7, 20240.86000.94600.86000.88600.886023,100
May 6, 20240.80000.87600.80000.83400.834027,500
May 3, 20240.80200.80200.76200.79000.790016,500
May 2, 20240.81200.83200.81200.82000.820014,300
Apr 30, 20240.75800.79400.75800.79400.79408,800
Apr 29, 20240.74000.74000.74000.74000.74001,100
Apr 26, 20240.72000.72200.72000.72200.72205,500
Apr 25, 20240.73800.73800.72200.72200.72204,400
Apr 24, 20240.73800.73800.73800.73800.73801,100
Apr 23, 20240.73400.74400.70600.72800.728023,100
Apr 22, 20240.77200.77200.74000.74000.740012,100
Apr 19, 20240.79400.79400.79200.79200.79202,200
Apr 18, 20240.81000.81000.81000.81000.8100-
Apr 17, 20240.81000.81000.81000.81000.8100-
Apr 16, 20240.81000.81000.81000.81000.8100-
Apr 15, 20240.81000.81000.81000.81000.8100-
Apr 12, 20240.81000.81000.81000.81000.8100-
Apr 11, 20240.81000.81000.81000.81000.81004,400
Apr 10, 20240.80000.81400.79400.80000.800025,300
Apr 9, 20240.80000.80000.80000.80000.80001,100
Apr 8, 20240.82000.82000.80400.80400.80403,300
Apr 5, 20240.82000.83000.82000.83000.83007,700
Apr 4, 20240.80000.82400.80000.82400.824011,000
Apr 3, 20240.80000.80000.80000.80000.80003,300
Apr 2, 20240.80000.81000.79200.79200.792024,200
Mar 28, 20240.82000.83600.81000.81000.810016,500
Mar 27, 20240.81800.82000.81000.82000.82009,900
Mar 26, 20240.82000.82000.79000.81000.810011,000
Mar 25, 20240.81800.83800.80000.82000.820017,600
Mar 22, 20240.82200.82200.82200.82200.82202,200
Mar 21, 20240.88000.88000.87000.87000.87004,400
Mar 20, 20240.89000.89000.89000.89000.8900-
Mar 19, 20240.89000.89000.89000.89000.8900-
Mar 18, 20240.88800.89000.88800.89000.89003,300
Mar 15, 20240.88600.88600.88600.88600.88601,100
Mar 14, 20240.86800.86800.86800.86800.8680-
Mar 13, 20240.86800.86800.86800.86800.8680-