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

Milan - Delayed Quote EUR

Sciuker Frames S.p.A. (SCK.MI)

1.0300
+0.0160
+(1.58%)
At close: May 2 at 4:22:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.03401.07001.01001.03001.030043,067
Apr 30, 20251.05401.09401.01201.01401.014021,851
Apr 29, 20251.03201.10201.03001.04401.0440120,763
Apr 28, 20250.94701.04000.88100.99900.9990119,084
Apr 25, 20250.76000.94000.76000.94000.940042,416
Apr 24, 20250.73300.76200.73300.76200.76207,055
Apr 23, 20250.73500.76400.73500.75100.751014,643
Apr 22, 20250.77000.77000.76100.76100.76104,500
Apr 17, 20250.75000.77000.73300.76000.760016,428
Apr 16, 20250.79000.79000.75000.76100.761033,229
Apr 15, 20250.73100.80300.73000.78600.786056,770
Apr 14, 20250.82000.82500.75000.75900.759059,076
Apr 11, 20250.82500.83600.80200.81000.810023,315
Apr 10, 20250.82000.86900.82000.83900.839037,966
Apr 9, 20250.81500.81500.74700.77000.770026,162
Apr 8, 20250.80000.84800.80000.83000.830023,619
Apr 7, 20250.90000.90000.75000.80000.800042,826
Apr 4, 20250.93000.93000.85000.86500.865049,091
Apr 3, 20251.00001.00000.92500.95000.9500100,947
Apr 2, 20251.09001.14001.01001.01201.0120188,724
Apr 1, 20250.85001.09000.83501.09001.0900142,240
Mar 31, 20250.79000.79000.79000.79000.790032,084
Mar 28, 20251.46001.46001.46001.46001.4600-
Mar 27, 20251.46001.46001.46001.46001.4600-
Mar 26, 20251.46001.47801.44401.46001.46007,920
Mar 25, 20251.49001.49001.46001.46001.460027,646
Mar 24, 20251.54001.54001.50001.50001.500016,321
Mar 21, 20251.54001.56601.51201.54601.546018,989
Mar 20, 20251.57401.58201.54001.55001.55006,745
Mar 19, 20251.57201.57401.55001.57201.572028,410
Mar 18, 20251.57401.58201.56001.57601.57605,574
Mar 17, 20251.61801.61801.57201.57401.574012,550
Mar 14, 20251.58001.59601.55201.57001.57006,100
Mar 13, 20251.63001.64001.57201.57401.57404,523
Mar 12, 20251.55001.61601.53201.61601.616010,138
Mar 11, 20251.53601.55801.53401.55001.55009,248
Mar 10, 20251.66001.69601.56601.57001.570033,565
Mar 7, 20251.56001.65601.53001.65601.656043,096
Mar 6, 20251.57201.59801.56201.56201.56206,230
Mar 5, 20251.60001.60001.56401.59001.590016,770
Mar 4, 20251.65001.65201.56201.57601.576031,490
Mar 3, 20251.68401.70601.64001.67001.670017,653
Feb 28, 20251.72001.73801.66801.72001.720033,150
Feb 27, 20251.58801.73601.58601.72201.722098,408
Feb 26, 20251.64801.64801.60001.60001.600022,540
Feb 25, 20251.62001.64201.58801.63001.630023,527
Feb 24, 20251.65001.65001.62201.62201.62205,900
Feb 21, 20251.70001.70001.61601.65201.652053,293
Feb 20, 20251.70001.71801.67801.69801.698022,532
Feb 19, 20251.79401.80001.69001.71201.712061,778
Feb 18, 20251.89801.90001.77401.83601.836057,166
Feb 17, 20251.75401.92001.75201.85001.8500133,901
Feb 14, 20251.59801.76001.56401.72001.7200199,478
Feb 13, 20251.47201.57801.47001.56001.560066,865
Feb 12, 20251.45601.50001.42801.46001.460068,518
Feb 11, 20251.56401.56401.48001.48001.480057,251
Feb 10, 20251.55001.55001.42001.55001.5500191,655
Feb 7, 20251.61201.61401.53401.54201.5420101,536
Feb 6, 20251.66001.66001.61001.62001.620017,031
Feb 5, 20251.66401.69801.66001.66001.660022,470
Feb 4, 20251.68201.70001.68001.68601.686025,757
Feb 3, 20251.70401.70401.63001.68001.680070,693
Jan 31, 20251.73001.76001.70001.71401.714035,417
Jan 30, 20251.73401.76601.68001.75801.758063,895
Jan 29, 20251.77001.77001.72801.76401.764025,401
Jan 28, 20251.76001.79801.75001.79601.796049,182
Jan 27, 20251.80601.80601.77001.79601.796010,464
Jan 24, 20251.83201.83201.78801.80001.800023,382
Jan 23, 20251.80601.83201.79201.81801.818025,233
Jan 22, 20251.82801.82801.78001.81001.810037,237
Jan 21, 20251.85201.85201.80001.82801.828017,134
Jan 20, 20251.83001.84801.80001.83001.830011,775
Jan 17, 20251.89601.89601.82401.85801.858016,478
Jan 16, 20251.86001.86001.82001.85801.858021,227
Jan 15, 20251.86001.89001.85001.86001.860018,929
Jan 14, 20251.89001.90001.86001.86001.86008,964
Jan 13, 20251.90401.90401.88001.88201.882016,875
Jan 10, 20251.97601.97601.91201.95601.95606,052
Jan 9, 20251.97001.97801.94001.97801.978014,781
Jan 8, 20251.89001.97801.88401.97401.974027,472
Jan 7, 20251.88201.91801.88001.91201.91205,407
Jan 6, 20251.90001.93001.87401.90001.900010,698
Jan 3, 20251.93601.93601.85401.89001.890025,035
Jan 2, 20251.95001.95001.90001.92401.924013,110
Dec 30, 20241.98801.98801.95001.95601.956010,264
Dec 27, 20241.95002.00001.95001.98001.980015,969
Dec 23, 20241.99201.99601.95001.97001.970011,095
Dec 20, 20241.97802.01501.97002.01502.01506,566
Dec 19, 20241.98002.00001.97802.00002.00007,257
Dec 18, 20241.99802.02001.98002.02002.02002,010
Dec 17, 20241.99602.01501.95001.97001.970030,223
Dec 16, 20242.04002.05002.00002.03502.035013,610
Dec 13, 20242.07002.09002.02502.06502.065024,677
Dec 12, 20242.05002.09502.03002.09502.095028,179
Dec 11, 20242.02502.08502.02502.05002.050032,206
Dec 10, 20242.04002.10002.04002.06002.060034,681
Dec 9, 20242.03002.10502.01502.03502.035046,044
Dec 6, 20242.05002.13501.96002.01002.0100187,125
Dec 5, 20241.79601.97401.77001.96001.9600136,627
Dec 4, 20241.79201.80601.76201.78801.788017,761
Dec 3, 20241.78801.79601.75201.78001.780019,502
Dec 2, 20241.74201.78401.74201.77001.770017,592
Nov 29, 20241.74201.75001.70001.74201.742016,248
Nov 28, 20241.73401.76801.72001.75601.756022,636
Nov 27, 20241.74001.76001.71001.71001.710020,766
Nov 26, 20241.75201.79401.74001.76001.760023,523
Nov 25, 20241.79001.80001.75201.76001.760012,870
Nov 22, 20241.82201.82201.78401.78401.784025,398
Nov 21, 20241.84401.86001.82201.82801.828015,798
Nov 20, 20241.94001.94001.84401.87001.870052,136
Nov 19, 20241.92802.12001.85001.93001.9300312,618
Nov 18, 20241.84801.84801.80001.80001.80009,647
Nov 15, 20241.80801.86801.80001.82001.820020,341
Nov 14, 20241.81001.85001.81001.81201.812011,621
Nov 13, 20241.85001.85001.80801.80801.808058,035
Nov 12, 20241.93601.94001.83801.84601.846043,031
Nov 11, 20241.94601.97801.93601.93601.936011,961
Nov 8, 20241.94401.96201.94401.94401.944016,011
Nov 7, 20241.95801.99001.94601.94601.946029,725
Nov 6, 20241.97201.97401.94601.95001.950033,793
Nov 5, 20241.97801.99001.97001.97001.97005,311
Nov 4, 20241.98002.01501.96401.96401.96407,516
Nov 1, 20241.95801.98201.95601.97601.976023,448
Oct 31, 20242.00502.00501.95001.95001.950021,684
Oct 30, 20241.98002.07001.98002.02502.025061,913
Oct 29, 20241.95401.98001.95401.96401.964014,666
Oct 28, 20242.00002.01001.95001.95001.950017,785
Oct 25, 20241.96201.98801.95001.96201.962013,364
Oct 24, 20241.95001.98401.94001.95001.950053,116
Oct 23, 20241.97401.98401.95001.95001.950028,209
Oct 22, 20241.98402.00501.95401.96601.966042,970
Oct 21, 20242.02502.02501.98002.00002.000052,008
Oct 18, 20242.07502.07502.01002.01002.010055,733
Oct 17, 20242.13502.13502.04502.07502.075029,337
Oct 16, 20242.10502.12002.05002.12002.120033,257
Oct 15, 20242.10502.11002.07002.08502.08509,760
Oct 14, 20242.10002.22002.07502.14002.140080,497
Oct 11, 20242.15002.15002.10502.14002.140021,728
Oct 10, 20242.22502.22502.10002.13002.130039,041
Oct 9, 20242.25002.26002.16002.17502.175046,417
Oct 8, 20242.23502.30002.23502.25002.250010,106
Oct 7, 20242.36002.36002.24002.28002.280037,736
Oct 4, 20242.49002.49002.31002.34502.345067,103
Oct 3, 20242.52002.56002.36502.42502.4250129,758
Oct 2, 20242.23002.54002.19002.54002.5400223,099
Oct 1, 20242.01002.35002.01002.21002.2100240,681
Sep 30, 20242.00002.00001.95001.96001.960043,869
Sep 27, 20242.01002.04001.95401.98001.980035,044
Sep 26, 20242.02002.03001.96001.99801.998076,084
Sep 25, 20241.99002.06001.99002.02002.020033,350
Sep 24, 20241.95202.00001.95001.98001.980029,794
Sep 23, 20242.02002.02001.96001.98201.982014,822
Sep 20, 20242.04002.06502.02002.02002.020012,995
Sep 19, 20241.97002.07001.92402.06502.065059,441
Sep 18, 20242.08002.09001.95002.00002.000051,287
Sep 17, 20242.04502.10502.04502.10002.100013,466
Sep 16, 20242.10502.15002.06502.07002.070027,875
Sep 13, 20242.09502.15002.04002.15002.150026,938
Sep 12, 20242.06002.12502.05002.05502.055032,140
Sep 11, 20242.18002.22002.02002.09502.0950113,260
Sep 10, 20242.23502.28502.16502.18002.180040,430
Sep 9, 20242.25502.31502.25002.28002.280023,423
Sep 6, 20242.35002.35002.27502.27502.275035,249
Sep 5, 20242.38002.40002.35002.35502.355017,661
Sep 4, 20242.40002.43502.35002.38002.380018,143
Sep 3, 20242.54502.59002.42002.45002.450016,685
Sep 2, 20242.60502.64002.51002.54002.540026,162
Aug 30, 20242.62002.64502.60502.63002.63005,966
Aug 29, 20242.62502.69502.62502.65002.650016,249
Aug 28, 20242.69002.72002.60002.70002.700031,866
Aug 27, 20242.63002.72002.58002.72002.720014,761
Aug 26, 20242.63502.64002.57502.64002.640010,518
Aug 23, 20242.59502.68002.59502.62002.620011,544
Aug 22, 20242.56502.60002.53002.60002.60009,636
Aug 21, 20242.52002.60502.52002.60002.60002,243
Aug 20, 20242.61002.62002.52002.52002.52008,824
Aug 19, 20242.56002.70002.54502.61002.610030,966
Aug 16, 20242.56502.60002.46002.58002.580024,873
Aug 14, 20242.37002.54502.37002.52502.525035,920
Aug 13, 20242.38502.39502.38502.39502.3950942
Aug 12, 20242.32002.52002.27502.39502.395023,508
Aug 9, 20242.27502.32502.27002.32502.325011,927
Aug 8, 20242.32002.32002.28002.28002.28003,066
Aug 7, 20242.28002.34002.28002.32002.32005,834
Aug 6, 20242.29002.34502.28502.29002.29006,489
Aug 5, 20242.26502.35002.16502.25002.250076,603
Aug 2, 20242.41002.49002.40002.40502.405026,035
Aug 1, 20242.44002.44002.35502.41002.410013,592
Jul 31, 20242.47002.49502.40002.40002.400028,734
Jul 30, 20242.51002.53502.47002.47002.470018,862
Jul 29, 20242.54502.56002.50502.51502.515018,102
Jul 26, 20242.56002.58502.51502.52502.525014,969
Jul 25, 20242.68502.70002.49002.55002.550076,920
Jul 24, 20242.76002.77502.70002.70002.700049,373
Jul 23, 20242.82002.82002.76502.81002.810010,259
Jul 22, 20242.82002.82002.74002.79002.790028,951
Jul 19, 20242.80002.80002.75002.80002.800013,538
Jul 18, 20242.82002.83002.75002.80002.800013,402
Jul 17, 20242.82002.84002.75002.82002.820020,262
Jul 16, 20242.84502.87502.78502.80002.800017,116
Jul 15, 20242.84002.85002.78502.84002.84006,385
Jul 12, 20242.80002.88002.80002.84002.840014,115
Jul 11, 20242.83002.93502.77002.89002.890033,803
Jul 10, 20242.74002.83002.73002.83002.83006,433
Jul 9, 20242.78002.83502.73502.76002.760018,875
Jul 8, 20242.72002.88002.72002.88002.880017,795
Jul 5, 20242.73502.80002.73002.78002.780010,361
Jul 4, 20242.80002.87002.72502.81002.810013,983
Jul 3, 20242.75002.82002.75002.78002.780021,642
Jul 2, 20242.71002.75002.69002.74502.745012,140
Jul 1, 20242.66502.72502.66502.72502.725010,760
Jun 28, 20242.73502.73502.66002.68502.685014,689
Jun 27, 20242.68502.73002.67002.68502.68504,303
Jun 26, 20242.74002.74002.66002.69502.695012,768
Jun 25, 20242.68002.72002.66502.68002.680017,110
Jun 24, 20242.70002.75002.67002.68002.680023,719
Jun 21, 20242.75502.76002.68002.71002.710019,705
Jun 20, 20242.71002.79002.70002.70002.700035,174
Jun 19, 20242.77502.78002.70502.78002.78007,440
Jun 18, 20242.81502.81502.71002.74502.745023,954
Jun 17, 20242.70502.87002.70502.75002.750021,116
Jun 14, 20242.80502.88002.68002.72502.725054,628
Jun 13, 20242.97002.97002.80002.86002.860026,881
Jun 12, 20242.96502.98002.86002.90002.900039,166
Jun 11, 20242.94002.97502.86502.97002.970036,716
Jun 10, 20243.00003.01002.93002.94002.940010,070
Jun 7, 20243.03003.03002.95003.03003.030018,338
Jun 6, 20242.95503.04502.95503.03003.030025,342
Jun 5, 20242.86502.99002.81502.95502.955043,099
Jun 4, 20242.88002.88002.78502.85002.850031,359
Jun 3, 20242.93003.02002.80002.84502.845084,084
May 31, 20243.08003.08002.93002.93002.930086,224
May 30, 20243.31003.38003.00503.02003.0200177,519
May 29, 20243.69003.69003.31003.31003.3100177,125
May 28, 20243.75003.77003.65003.72003.72009,603
May 27, 20243.67003.72503.63003.72503.72507,373
May 24, 20243.62003.68003.60503.65003.650010,061
May 23, 20243.70503.79503.57003.65503.655035,585
May 22, 20243.88003.88003.70003.70003.700016,935
May 21, 20243.81003.81003.71503.79003.790010,264
May 20, 20243.72003.86503.62503.82003.820067,432
May 17, 20243.90503.99003.72003.82003.820049,660
May 16, 20243.91004.04003.90003.93003.930042,156
May 15, 20244.05504.05503.91004.02504.025029,260
May 14, 20243.96004.08003.89003.98003.980053,008
May 13, 20243.90504.06003.82003.89003.890058,676
May 10, 20244.02004.06003.91503.98503.985037,908
May 9, 20244.00504.09003.92504.05504.055027,305
May 8, 20244.06004.06003.81504.06004.060062,287
May 7, 20243.81003.99003.68003.96003.960065,169
May 6, 20243.88003.98003.80003.85003.850069,578
May 3, 20243.44504.08003.42503.73003.7300295,137
May 2, 20243.35003.45003.31003.43503.435041,815

Related Tickers

NUS.MI Nusco S.p.A.
0.8400
+5.00%
 
V92.F LU-VE S.p.A.
28.30
+2.35%
 
FUM.MI Franchi Umberto Marmi S.p.A.
4.3000
-1.38%
 
V92.SG LU-VE SpA
28.30
+3.28%
 
ARIS.MI Ariston Holding N.V.
4.1240
+3.77%
 
ROCK Gibraltar Industries, Inc.
58.02
+4.48%
 
AZEK The AZEK Company Inc.
49.98
+0.42%
 
ARLO Arlo Technologies, Inc.
10.35
+2.58%
 
LMB Limbach Holdings, Inc.
103.20
+4.42%
 
CSL Carlisle Companies Incorporated
386.23
+1.70%