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

Milan - Delayed Quote EUR

Sabaf S.p.A. (SAB.MI)

Compare
13.90
+0.10
+(0.72%)
As of 10:24:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.9013.9013.8513.9013.90410
Apr 16, 202513.7513.9513.7513.8013.80817
Apr 15, 202513.9513.9513.8013.8513.852,375
Apr 14, 202513.9013.9513.8013.8513.851,445
Apr 11, 202513.9013.9013.5513.8013.802,596
Apr 10, 202514.0514.2013.9013.9013.907,461
Apr 9, 202513.4013.4513.2513.3013.304,260
Apr 8, 202513.6013.8513.5013.5013.5013,353
Apr 7, 202513.6513.7513.2513.4513.4532,407
Apr 4, 202514.7014.7514.0514.0514.0510,438
Apr 3, 202514.7515.0014.7014.8514.8510,216
Apr 2, 202514.9015.0014.9014.9014.902,304
Apr 1, 202514.8015.2514.7515.0015.0012,697
Mar 31, 202514.6515.0014.6514.7514.7511,294
Mar 28, 202514.5515.3014.5515.1515.1511,031
Mar 27, 202514.7514.8514.6514.8514.852,173
Mar 26, 202515.1015.1514.8014.9014.9014,841
Mar 25, 202514.6515.0514.6014.9514.9512,156
Mar 24, 202514.6514.7014.6014.7014.702,854
Mar 21, 202514.5514.6514.5014.5514.554,641
Mar 20, 202514.4014.7014.3014.7014.707,190
Mar 19, 202514.5514.5514.2014.4514.456,398
Mar 18, 202514.4014.5014.3514.5014.50629
Mar 17, 202514.5014.5014.3514.4514.454,452
Mar 14, 202514.4514.4514.3014.4014.40814
Mar 13, 202514.4014.5014.4014.4514.451,260
Mar 12, 202514.3514.6014.3514.5514.554,444
Mar 11, 202514.2014.4014.2014.3014.303,549
Mar 10, 202514.3014.3514.3014.3514.352,660
Mar 7, 202514.1514.4514.0514.2514.252,875
Mar 6, 202514.3014.3014.0514.1014.105,693
Mar 5, 202514.3514.4014.3014.3014.302,602
Mar 4, 202514.2514.3514.2014.2514.252,966
Mar 3, 202514.4014.5514.3514.4014.403,904
Feb 28, 202514.3014.4514.3014.4014.401,634
Feb 27, 202514.4014.5014.3514.4514.454,292
Feb 26, 202514.3014.4514.2014.4014.4014,906
Feb 25, 202515.1015.1014.0014.3014.3062,289
Feb 24, 202515.2515.3015.1015.1515.153,389
Feb 21, 202515.2015.2015.1515.2015.20671
Feb 20, 202515.4015.4015.1515.3015.3010,673
Feb 19, 202515.4515.5515.2515.4015.406,668
Feb 18, 202515.4015.4515.3015.4515.451,703
Feb 17, 202515.4515.4515.2015.4515.456,580
Feb 14, 202515.3515.4015.2015.4015.402,819
Feb 13, 202515.2515.3515.2515.3015.302,488
Feb 12, 202515.3015.4015.2015.4015.403,649
Feb 11, 202515.4015.4515.4015.4515.456,049
Feb 10, 202515.3015.5015.3015.4015.4021,180
Feb 7, 202515.1015.4015.0515.3015.304,448
Feb 6, 202515.4015.4015.2515.2515.252,176
Feb 5, 202515.4015.5515.3515.4015.406,035
Feb 4, 202515.3015.5515.0015.3515.3510,661
Feb 3, 202515.3015.4014.8015.4015.408,507
Jan 31, 202515.4515.6515.4515.5515.556,981
Jan 30, 202514.8515.5014.8015.5015.5026,457
Jan 29, 202514.1514.8014.1014.8014.8011,926
Jan 28, 202514.2014.4014.0014.0514.0520,818
Jan 27, 202514.5014.5014.3514.4014.407,075
Jan 24, 202514.5014.5014.4514.5014.5014,110
Jan 23, 202514.4514.6014.4014.5014.5014,431
Jan 22, 202514.6014.6514.2014.5014.5071,519
Jan 21, 202514.9514.9513.9014.1514.1554,680
Jan 20, 202515.1015.1014.9015.0015.005,630
Jan 17, 202515.0015.1514.9015.1015.104,228
Jan 16, 202515.2515.3014.8515.0515.056,300
Jan 15, 202515.3015.3015.1015.1015.102,697
Jan 14, 202515.3015.4515.1515.1515.155,858
Jan 13, 202515.2515.2515.1515.1515.154,883
Jan 10, 202515.3515.4015.2515.3015.305,633
Jan 9, 202515.6515.7015.5015.5015.504,449
Jan 8, 202515.8515.8515.6015.8015.805,457
Jan 7, 202515.0516.4015.0515.7015.709,486
Jan 6, 202515.1515.3014.9515.1015.102,099
Jan 3, 202514.8515.2014.8015.1015.104,205
Jan 2, 202515.2015.2014.9014.9514.954,655
Dec 30, 202415.0015.2014.7015.1515.157,451
Dec 27, 202414.1514.8514.1514.8014.8010,633
Dec 23, 202414.1014.2014.0014.0514.0512,303
Dec 20, 202414.4014.4013.9014.0014.0015,504
Dec 19, 202414.4014.5014.2514.4014.4010,975
Dec 18, 202414.5014.6014.3014.5514.5510,210
Dec 17, 202414.8514.8514.5014.5014.505,338
Dec 16, 202414.6514.9014.6014.8514.857,927
Dec 13, 202414.6014.6014.5014.5014.504,323
Dec 12, 202414.8514.8514.5014.6014.606,569
Dec 11, 202414.9015.0014.5514.9014.909,014
Dec 10, 202414.9514.9514.6514.8514.8512,276
Dec 9, 202414.9015.0014.7514.9014.9031,832
Dec 6, 202414.8015.0014.6514.8014.8041,644
Dec 5, 202414.7514.8514.6514.7514.7537,114
Dec 4, 202414.7014.8514.6514.6514.6523,129
Dec 3, 202415.0015.0014.8014.8014.802,510
Dec 2, 202415.0015.0014.8515.0015.002,412
Nov 29, 202415.0015.1014.9515.0015.003,477
Nov 28, 202414.8515.2014.8015.1015.106,758
Nov 27, 202415.2515.5514.9515.0015.0024,388
Nov 26, 202416.1516.1515.2515.4015.4010,685
Nov 25, 202416.2516.4016.1016.3016.301,541
Nov 22, 202416.4516.6016.3016.4016.403,518
Nov 21, 202416.6016.6516.4016.6016.601,122
Nov 20, 202416.7016.9016.5016.6016.6097,722
Nov 19, 202416.8517.1016.5016.6016.601,359
Nov 18, 202417.3018.4016.8017.0017.005,305
Nov 15, 202417.3018.7017.3017.4517.452,117
Nov 14, 202417.7517.7517.4517.5017.502,283
Nov 13, 202418.0018.2017.6517.8017.802,450
Nov 12, 202418.1018.3017.1518.1018.103,621
Nov 11, 202418.2018.3017.7018.3018.303,601
Nov 8, 202418.3018.3017.9018.1018.101,676
Nov 7, 202418.2018.5018.0018.5018.501,011
Nov 6, 202418.4518.4518.2018.2018.20651
Nov 5, 202418.5018.5018.2018.3518.351,942
Nov 4, 202418.8518.8518.3518.7018.702,658
Nov 1, 202418.6018.7518.4518.7518.75260
Oct 31, 202418.6018.6018.4518.6018.60393
Oct 30, 202418.9018.9018.2518.6518.656,359
Oct 29, 202418.5018.9018.5018.8518.855,421
Oct 28, 202418.2518.4018.0018.4018.403,560
Oct 25, 202418.6018.8518.3018.4518.453,125
Oct 24, 202418.8519.1518.3018.5518.5511,144
Oct 23, 202419.2019.7518.6019.0019.0042,068
Oct 22, 202418.9519.4018.9019.4019.407,136
Oct 21, 202418.7518.9518.7018.9518.955,328
Oct 18, 202418.5018.7018.3018.7018.704,446
Oct 17, 202418.4518.5518.3518.4018.40875
Oct 16, 202418.3518.4518.3518.4518.4542
Oct 15, 202418.3518.4518.3518.3518.35278
Oct 14, 202418.5018.5018.3018.3018.30966
Oct 11, 202418.2018.5017.3018.5018.504,349
Oct 10, 202417.7018.5017.7018.3518.355,987
Oct 9, 202417.8018.0017.7517.9017.90918
Oct 8, 202417.8518.0517.7518.0018.001,583
Oct 7, 202418.1018.1017.9018.0018.001,069
Oct 4, 202417.9018.1017.9018.1018.102,495
Oct 3, 202417.7017.9517.7017.9517.95476
Oct 2, 202417.7017.9017.7017.9017.90124
Oct 1, 202417.7517.9517.6517.7517.751,556
Sep 30, 202417.8017.8017.5017.6517.652,699
Sep 27, 202417.6518.3017.6017.9017.903,094
Sep 26, 202417.7018.0017.6517.8517.852,188
Sep 25, 202417.9517.9517.7017.9017.90768
Sep 24, 202417.9017.9017.6517.8517.85968
Sep 23, 202418.2518.5017.7517.7517.753,264
Sep 20, 202417.9018.3017.8018.1018.102,307
Sep 19, 202418.4018.4017.6518.0018.003,501
Sep 18, 202418.2518.4018.2018.2518.251,164
Sep 17, 202418.4518.4518.2518.3018.30263
Sep 16, 202418.4518.4518.3018.4518.45669
Sep 13, 202418.5518.8018.3018.3018.30663
Sep 12, 202418.6018.8518.6018.7018.702,495
Sep 11, 202418.6018.8018.5518.8018.802,771
Sep 10, 202418.4518.6018.3518.5518.551,816
Sep 9, 202418.6018.6018.2518.4018.403,308
Sep 6, 202418.7518.8018.2018.6018.605,509
Sep 5, 202418.7519.0018.5018.7018.705,835
Sep 4, 202417.8018.9017.6018.9018.9010,109
Sep 3, 202417.9017.9017.7517.7517.751,107
Sep 2, 202418.0018.1017.4017.9517.952,554
Aug 30, 202417.8018.0017.8018.0018.00917
Aug 29, 202417.7018.0017.6018.0018.00858
Aug 28, 202417.6517.6517.6517.6517.65281
Aug 27, 202417.6018.0017.4517.5517.551,286
Aug 26, 202417.5017.5017.3517.5017.50392
Aug 23, 202417.3517.3517.3517.3517.3510
Aug 22, 202417.3017.3517.1017.3517.351,035
Aug 21, 202417.7517.7517.2017.2017.203,690
Aug 20, 202417.8517.8517.6517.8517.851,334
Aug 19, 202417.9017.9017.5517.8017.801,367
Aug 16, 202417.8517.9017.5517.9017.901,163
Aug 14, 202417.3517.7517.3017.7517.751,336
Aug 13, 202417.7017.7017.5017.5017.50588
Aug 12, 202417.5017.7017.1017.7017.701,061
Aug 9, 202417.5017.7017.5017.7017.70233
Aug 8, 202417.8017.8517.5517.7017.701,275
Aug 7, 202417.7017.7017.7017.7017.70305
Aug 6, 202417.8518.0017.7017.7017.702,031
Aug 5, 202417.7017.8017.5517.7017.705,101
Aug 2, 202417.7017.8517.7017.7017.702,300
Aug 1, 202417.8518.0017.7017.7017.702,272
Jul 31, 202417.9018.1017.6517.7017.701,553
Jul 30, 202417.8518.1017.8017.8017.802,634
Jul 29, 202418.0018.6017.6017.7017.705,564
Jul 26, 202417.5518.9517.5018.0018.008,240
Jul 25, 202417.9518.2517.5517.6017.605,775
Jul 24, 202418.2018.2017.8517.8517.853,307
Jul 23, 202417.4018.2517.4018.1518.1513,222
Jul 22, 202416.9017.4016.6017.2517.258,790
Jul 19, 202416.3516.6516.1516.6516.656,669
Jul 18, 202416.3516.4016.1516.3016.302,787
Jul 17, 202416.2016.3016.1516.3016.30240
Jul 16, 202416.1016.2516.0516.2016.20566
Jul 15, 202416.0516.2515.8516.2516.258,925
Jul 12, 202416.2516.3516.1016.1016.102,939
Jul 11, 202416.3016.4016.0516.4016.405,839
Jul 10, 202416.6016.6016.1016.3516.356,904
Jul 9, 202416.5516.8016.3016.5516.557,632
Jul 8, 202416.5016.5016.2516.4016.402,172
Jul 5, 202416.6016.6516.6016.6516.65451
Jul 4, 202416.4516.5516.3016.5016.50384
Jul 3, 202416.5016.6016.2016.4016.403,277
Jul 2, 202416.6016.6016.4516.6016.601,512
Jul 1, 202416.3016.6016.3016.6016.60789
Jun 28, 202416.1516.4516.0516.4516.451,146
Jun 27, 202416.8016.9016.0516.3016.3082,916
Jun 26, 202416.7016.7016.5016.7016.70339
Jun 25, 202416.3016.6516.2516.6516.652,024
Jun 24, 202416.8016.8016.3016.4516.454,495
Jun 21, 202416.7516.8016.6016.8016.80384
Jun 20, 202416.7016.7516.5016.7516.752,859
Jun 19, 202416.7516.9016.5016.6516.655,110
Jun 18, 202416.8016.9016.6016.8016.801,858
Jun 17, 202416.8017.0016.7516.7516.752,023
Jun 14, 202417.0017.0516.6016.7516.753,838
Jun 13, 202417.1517.1517.0017.1017.101,653
Jun 12, 202417.4517.5017.2017.2017.201,236
Jun 11, 202417.5017.5017.3517.4517.45952
Jun 10, 202417.7017.7017.3517.4017.401,475
Jun 7, 202418.0018.0017.6017.6017.601,907
Jun 6, 202418.0518.0517.7018.0018.001,350
Jun 5, 202417.7018.0017.5517.9517.953,660
Jun 4, 202417.8018.1017.7517.7517.754,581
Jun 3, 202417.8018.0017.7018.0018.004,320
May 31, 202418.0018.3017.5517.9017.905,810
May 30, 202418.1518.2018.0518.2018.20815
May 29, 202418.4018.4018.1018.3018.301,541
May 28, 202418.5018.5018.2518.4018.40229
May 27, 2024 0.54 Dividend
May 27, 202418.2018.7018.2018.4018.402,597
May 24, 202418.8519.1518.4018.6018.0614,992
May 23, 202419.0519.2518.6518.8518.3061,635
May 22, 202419.3519.3518.4019.0518.5011,081
May 21, 202419.4519.4519.1519.2018.647,161
May 20, 202419.0019.5018.8019.4018.848,927
May 17, 202419.1519.1518.3519.0518.5011,673
May 16, 202419.1519.1518.3519.0018.4510,877
May 15, 202418.7519.2018.1518.8018.2520,029
May 14, 202418.0018.9018.0018.7018.1616,643
May 13, 202417.5518.0017.5018.0017.482,753
May 10, 202417.2017.5017.2017.4516.941,061
May 9, 202417.1517.2017.0517.2016.701,766
May 8, 202417.2017.2016.9017.0016.51579
May 7, 202417.1517.2017.0017.2016.70954
May 6, 202417.0017.1516.8517.1516.652,113
May 3, 202417.3017.3017.1017.1016.601,745
May 2, 202417.0517.3517.0517.3516.852,038
Apr 30, 202417.3017.3017.1517.1516.651,062
Apr 29, 202417.2017.4517.2017.4516.94159
Apr 26, 202417.8017.8017.4517.4516.942,258
Apr 25, 202417.8017.8017.5517.7017.19853
Apr 24, 202416.6017.7016.3017.7017.1910,127
Apr 23, 202416.6016.7016.4016.4515.974,276
Apr 22, 202416.6016.8016.5016.6016.123,533
Apr 19, 202416.9516.9516.6016.6016.121,518
Apr 18, 202417.0517.0517.0017.0016.51989
Apr 17, 202417.2017.2017.0517.2016.701,538