Milan - Delayed Quote EUR

Seri Industrial S.p.A. (SERI.MI)

Compare
2.4050
-0.0900
(-3.61%)
At close: January 17 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.56502.56502.40002.40502.4050127,282
Jan 16, 20252.40002.58002.39002.49502.4950437,494
Jan 15, 20252.32502.46002.30002.38502.3850187,231
Jan 14, 20252.40002.40002.30002.32502.3250101,099
Jan 13, 20252.41502.42502.35002.35002.350067,662
Jan 10, 20252.37002.45002.32502.38002.3800200,115
Jan 9, 20252.44502.47002.37002.37002.3700191,323
Jan 8, 20252.50502.50502.39002.41002.4100277,408
Jan 7, 20252.54002.55002.48502.52502.5250154,384
Jan 6, 20252.60002.60002.50002.54002.5400200,225
Jan 3, 20252.67002.67002.56002.56502.5650151,170
Jan 2, 20252.64502.69502.63002.67502.6750135,735
Dec 30, 20242.50002.65002.50002.64002.640077,503
Dec 27, 20242.51002.63002.50002.60002.6000131,035
Dec 23, 20242.52002.52002.48002.49002.490071,907
Dec 20, 20242.52002.55002.47002.55002.550092,974
Dec 19, 20242.56002.58502.50002.53002.5300173,608
Dec 18, 20242.67502.73502.56502.58002.5800223,328
Dec 17, 20242.78502.81002.67502.69002.6900233,339
Dec 16, 20242.80002.81502.76502.77502.775075,903
Dec 13, 20242.81502.84002.80002.80502.805076,108
Dec 12, 20242.89002.90002.81002.81002.810090,281
Dec 11, 20242.80002.93002.79002.87502.8750358,200
Dec 10, 20242.83002.89002.79002.80002.8000172,914
Dec 9, 20242.94502.94502.83002.85002.8500106,971
Dec 6, 20242.89502.90502.84002.87002.8700160,272
Dec 5, 20242.83002.90002.83002.87502.8750115,600
Dec 4, 20242.84002.88502.82502.84002.8400140,997
Dec 3, 20242.87502.94002.86002.86002.8600147,497
Dec 2, 20242.96003.01002.87502.89002.8900172,768
Nov 29, 20243.00503.05002.96502.96502.965047,990
Nov 28, 20243.04003.06502.96502.98502.985073,221
Nov 27, 20242.97503.05002.93003.02003.0200114,850
Nov 26, 20243.07003.14002.95002.97002.9700272,063
Nov 25, 20243.42503.42503.03003.06503.0650751,338
Nov 22, 20243.56003.56003.34003.40003.4000444,712
Nov 21, 20243.32003.53003.21503.51003.5100557,348
Nov 20, 20243.22003.44503.16003.31003.3100887,684
Nov 19, 20242.99003.21502.86003.19003.1900659,667
Nov 18, 20242.97503.23502.92002.96002.9600766,678
Nov 15, 20242.80502.82002.76502.77002.770060,595
Nov 14, 20242.79002.89002.79002.83502.8350147,120
Nov 13, 20242.87002.89002.80002.82002.820080,857
Nov 12, 20242.91002.92502.85002.90002.900066,852
Nov 11, 20242.93002.99502.91502.94002.940084,650
Nov 8, 20242.91502.97502.86002.94502.945063,095
Nov 7, 20242.96003.01002.90502.90502.9050100,943
Nov 6, 20243.06503.07502.92502.95002.9500102,918
Nov 5, 20242.95003.08002.95003.04003.0400190,897
Nov 4, 20243.02003.02002.95002.98502.985038,996
Nov 1, 20242.97003.02002.90002.98002.980064,789
Oct 31, 20242.92503.00002.92502.95002.950044,006
Oct 30, 20242.97003.00002.91502.95002.950078,881
Oct 29, 20243.02503.05502.94002.95002.9500117,679
Oct 28, 20242.99503.02002.93003.00003.0000191,502
Oct 25, 20243.09503.29502.92002.92002.92001,313,728
Oct 24, 20242.83503.07002.81002.89502.8950236,209
Oct 23, 20242.85502.89502.79002.79002.790060,319
Oct 22, 20242.83502.89002.79502.82002.820050,835
Oct 21, 20242.91002.93002.82002.82502.8250118,887
Oct 18, 20242.86002.94002.85002.88002.880064,726
Oct 17, 20242.86003.00002.84502.86002.8600195,608
Oct 16, 20242.73002.90002.72502.85002.8500250,592
Oct 15, 20242.82002.84002.73002.74002.7400121,074
Oct 14, 20242.87002.94502.76002.78002.7800229,989
Oct 11, 20242.98003.04502.85002.89502.8950210,423
Oct 10, 20243.10503.14002.98003.02003.0200283,431
Oct 9, 20243.16503.38503.10003.12003.1200532,273
Oct 8, 20242.95003.24502.95003.16003.1600303,541
Oct 7, 20243.10003.10002.95002.96502.9650109,639
Oct 4, 20242.94003.15002.92003.06503.0650246,066
Oct 3, 20243.05003.05002.86002.93502.9350215,751
Oct 2, 20243.12003.18002.97003.05003.0500181,260
Oct 1, 20243.25003.33003.08003.12003.1200247,786
Sep 30, 20243.35003.40503.27003.31503.315087,446
Sep 27, 20243.30003.43003.30003.41003.410087,800
Sep 26, 20243.37503.42503.30003.33503.335095,112
Sep 25, 20243.27503.42003.27503.36003.360032,743
Sep 24, 20243.46503.52003.31003.32503.3250180,871
Sep 23, 20243.54503.59003.35003.48003.480073,104
Sep 20, 20243.70003.70003.52003.52003.520060,238
Sep 19, 20243.68003.71503.64003.65003.650027,102
Sep 18, 20243.62003.65503.57003.65003.650021,811
Sep 17, 20243.61003.64003.57003.60503.605045,408
Sep 16, 20243.58003.65003.56503.56503.565019,911
Sep 13, 20243.64503.68003.61503.62003.620023,409
Sep 12, 20243.59503.70003.59503.62503.625034,828
Sep 11, 20243.67503.74003.57003.57503.575051,533
Sep 10, 20243.78503.89503.64503.67503.6750205,008
Sep 9, 20243.86003.88003.79003.79503.795055,262
Sep 6, 20243.81004.06003.78503.80503.8050265,507
Sep 5, 20243.80003.93003.71503.82503.8250128,328
Sep 4, 20243.76003.96503.70003.78003.7800229,977
Sep 3, 20243.79503.80003.63003.64003.640046,367
Sep 2, 20243.83503.83503.73503.77003.770047,961
Aug 30, 20243.91503.93003.69503.79003.7900296,359
Aug 29, 20243.79003.93003.78503.93003.930064,073
Aug 28, 20243.85003.85003.79003.79003.790022,572
Aug 27, 20243.87003.98003.80003.83003.8300118,941
Aug 26, 20243.92003.95003.86003.90003.900037,887
Aug 23, 20243.90003.94003.85503.90003.900038,829
Aug 22, 20243.84003.94003.79003.84003.840061,930
Aug 21, 20243.86503.89503.79003.82003.820055,145
Aug 20, 20243.86003.92503.80003.80003.800053,157
Aug 19, 20243.88503.93003.84003.90003.900033,912
Aug 16, 20243.92503.92503.80003.84503.845046,009
Aug 14, 20243.86003.91503.82003.86003.860021,960
Aug 13, 20243.88503.91503.81003.84003.840031,830
Aug 12, 20243.90503.94503.83503.83503.835020,029
Aug 9, 20243.76003.95503.73003.85003.850052,901
Aug 8, 20243.77503.82503.73003.79003.790046,971
Aug 7, 20244.04004.08003.80003.84503.8450164,810
Aug 6, 20243.78003.93503.64503.87503.8750133,812
Aug 5, 20243.63003.71003.47503.65003.6500292,846
Aug 2, 20243.83003.96503.72003.81003.810072,610
Aug 1, 20243.96504.03503.90003.90003.900026,096
Jul 31, 20244.03504.08004.00004.00004.000040,896
Jul 30, 20243.90004.05003.90004.02004.020061,066
Jul 29, 20243.96503.99003.89503.89503.895021,649
Jul 26, 20243.96004.01503.96004.00504.005022,024
Jul 25, 20243.98003.98503.87003.95503.955095,889
Jul 24, 20243.99504.05003.97504.01004.010031,015
Jul 23, 20244.05004.07503.99003.99503.995036,307
Jul 22, 20244.07504.15003.98504.06004.060099,041
Jul 19, 20244.15504.21004.05504.05504.055090,092
Jul 18, 20244.11504.21004.11504.16504.165086,031
Jul 17, 20244.26504.26504.10004.14504.145076,494
Jul 16, 20244.18504.23504.16004.23004.230083,117
Jul 15, 20244.21004.38004.18004.22004.2200173,673
Jul 12, 20244.19504.25004.13504.19504.195078,166
Jul 11, 20244.20004.20004.07004.16504.165054,758
Jul 10, 20244.16004.19504.08004.13504.135081,764
Jul 9, 20244.04004.28504.02504.09004.0900270,044
Jul 8, 20244.01004.12503.98504.04004.0400102,523
Jul 5, 20244.18004.18004.00004.02504.025049,766
Jul 4, 20244.18504.18504.08004.13004.1300119,363
Jul 3, 20244.08504.33004.03004.16504.1650284,452
Jul 2, 20244.08504.08503.93504.02004.020063,253
Jul 1, 20243.98004.09003.96504.03504.035063,065
Jun 28, 20244.11004.14003.93003.93003.9300107,164
Jun 27, 20244.11004.13004.00004.10504.105079,082
Jun 26, 20244.15004.16004.02504.04004.040081,688
Jun 25, 20244.01504.13004.00004.09004.0900102,443
Jun 24, 20243.93004.11503.89504.06504.0650179,010
Jun 21, 20244.03004.03003.86003.97503.9750124,326
Jun 20, 20243.79504.08003.79504.00004.0000366,967
Jun 19, 20244.03004.03003.78003.78003.7800333,760
Jun 18, 20244.15504.15504.02004.04004.040095,230
Jun 17, 20244.19004.28004.03004.08504.0850196,565
Jun 14, 20244.21004.21003.95004.05004.0500231,682
Jun 13, 20244.30004.30004.13004.14004.1400188,821
Jun 12, 20244.29504.39004.21004.31504.315083,947
Jun 11, 20244.37004.47004.22504.24504.2450183,585
Jun 10, 20244.59004.63504.37004.38504.3850251,578
Jun 7, 20244.50004.69004.49504.58004.5800458,726
Jun 6, 20244.48504.56004.41004.44004.4400228,456
Jun 5, 20244.40504.71504.33504.52504.5250687,936
Jun 4, 20244.45004.45004.27004.29004.2900180,470
Jun 3, 20244.21504.47504.19504.39004.3900440,148
May 31, 20244.24504.24504.11504.14504.145049,455
May 30, 20244.07504.23004.07504.21504.2150118,234
May 29, 20244.23004.25004.07004.09004.0900115,189
May 28, 20244.08004.28004.08004.22004.2200327,920
May 27, 20244.09004.12004.02004.09504.095041,915
May 24, 20244.05504.07503.95004.03004.0300112,602
May 23, 20244.19004.21004.04504.05504.0550179,921
May 22, 20244.08504.23004.08504.20004.2000142,317
May 21, 20244.08504.15004.05504.15004.150088,234
May 20, 20244.11504.15504.02504.10004.1000123,570
May 17, 20244.22504.22504.07004.07504.075092,912
May 16, 20244.25004.32504.13504.17004.1700142,685
May 15, 20244.29004.35004.11004.24504.2450338,982
May 14, 20244.39504.44504.23004.25004.2500585,280
May 13, 20244.29004.50004.21004.28004.2800455,392
May 10, 20244.21004.37504.21004.25004.2500329,147
May 9, 20244.22004.32004.10004.20004.2000321,574
May 8, 20244.00004.25003.98004.18504.1850438,744
May 7, 20243.81503.99503.77003.97503.9750309,327
May 6, 20244.00004.03003.68003.76003.7600371,356
May 3, 20243.68504.11503.68503.91503.9150702,422
May 2, 20244.20004.29003.75003.75003.75001,053,824
Apr 30, 20244.57004.57004.36004.38004.3800538,088
Apr 29, 20244.60004.75004.50004.52004.52001,110,182
Apr 26, 20243.94004.42003.94004.33004.33001,086,670
Apr 25, 20243.74004.08003.74003.96003.9600715,919
Apr 24, 20243.58503.81003.54503.74003.7400506,224
Apr 23, 20243.47003.57503.43003.57003.5700236,545
Apr 22, 20243.44003.47503.37503.41003.4100180,138
Apr 19, 20243.44003.51503.39503.41503.4150180,527
Apr 18, 20243.50003.60003.42503.48003.4800394,555
Apr 17, 20243.25003.66503.14003.47003.4700786,090
Apr 16, 20243.06003.18503.05503.13503.1350135,607
Apr 15, 20243.30003.38003.20003.20003.2000101,578
Apr 12, 20243.32003.40003.28003.28003.2800128,781
Apr 11, 20243.21503.38003.20003.29003.2900210,086
Apr 10, 20243.29003.38003.22003.23003.2300182,230
Apr 9, 20243.54503.54503.31003.31003.3100225,689
Apr 8, 20243.34503.58003.27503.49503.4950430,482
Apr 5, 20243.49003.61503.34503.34503.3450504,533
Apr 4, 20243.44503.58003.35003.49003.4900722,653
Apr 3, 20242.88003.48002.86003.48003.48001,286,997
Apr 2, 20242.94002.99002.85002.90002.9000201,544
Mar 28, 20242.99502.99502.86002.90002.9000157,145
Mar 27, 20242.97003.04002.88502.88502.8850258,222
Mar 26, 20242.86003.02502.77502.95502.9550322,748
Mar 25, 20242.92502.98002.74002.84502.8450368,897
Mar 22, 20242.75003.09502.75002.78502.78501,264,605
Mar 21, 20242.31502.72002.28002.72002.7200975,840
Mar 20, 20242.33502.33502.27502.27502.275073,281
Mar 19, 20242.28502.34502.25002.32002.3200122,256
Mar 18, 20242.28002.36002.28002.30502.3050222,378
Mar 15, 20242.36502.41002.28002.28002.2800390,475
Mar 14, 20242.43002.46502.39002.42002.4200133,362
Mar 13, 20242.54002.54002.43002.43002.430079,551
Mar 12, 20242.42502.53502.42502.49502.4950102,243
Mar 11, 20242.45502.53002.44002.45002.4500126,953
Mar 8, 20242.58002.60002.39502.53502.5350427,495
Mar 7, 20242.72002.72002.57502.57502.5750142,172
Mar 6, 20242.69502.75502.64002.65002.6500152,430
Mar 5, 20242.70502.76502.63502.67502.6750212,621
Mar 4, 20242.79002.82002.70502.70502.7050169,381
Mar 1, 20242.78502.80502.74002.79502.7950113,549
Feb 29, 20242.82502.85502.75502.75502.7550129,680
Feb 28, 20242.84002.87502.77502.83502.8350150,332
Feb 27, 20242.74002.86502.74002.82502.8250153,987
Feb 26, 20242.83502.83502.73002.74002.740060,575
Feb 23, 20242.80002.82502.75002.81002.810081,726
Feb 22, 20242.76502.80002.72002.80002.8000107,472
Feb 21, 20242.75002.76002.70002.73002.730039,419
Feb 20, 20242.76502.76502.70002.71502.715080,336
Feb 19, 20242.80002.80002.70002.75502.7550189,137
Feb 16, 20242.89502.91502.78502.79002.7900181,527
Feb 15, 20242.84002.89502.80502.86002.8600110,221
Feb 14, 20242.84502.86002.80002.84002.840075,466
Feb 13, 20242.88002.94002.83002.83502.8350134,004
Feb 12, 20242.82002.89002.76502.87002.8700110,674
Feb 9, 20242.82002.82002.75502.76002.7600104,951
Feb 8, 20242.84502.84502.77502.81002.810068,094
Feb 7, 20242.88002.89502.76002.77502.7750158,672
Feb 6, 20242.79502.86502.78002.85502.855089,219
Feb 5, 20242.86002.93502.77002.77002.7700205,930
Feb 2, 20242.95002.95002.86002.88002.8800138,986
Feb 1, 20242.97002.99502.90002.90002.900094,297
Jan 31, 20242.90002.98502.88502.97002.9700176,722
Jan 30, 20242.91502.93002.87502.91002.9100109,143
Jan 29, 20242.93002.94502.88002.94002.940095,522
Jan 26, 20242.87502.95502.87502.93502.935085,355
Jan 25, 20242.90002.93502.87002.88502.885096,579
Jan 24, 20242.94502.98002.87502.95002.9500144,345
Jan 23, 20242.80002.93002.80002.89002.8900112,364
Jan 22, 20242.82002.88002.76002.79502.7950145,457
Jan 19, 20242.99002.99002.82502.82502.8250135,377
Jan 18, 20242.92002.97502.88002.93502.935048,612
Jan 17, 20242.97002.97002.89002.89002.890063,432

Related Tickers

ERG.MI ERG S.p.A.
20.34
+2.26%
 
ADN Advent Technologies Holdings, Inc.
6.96
+4.04%
 
CEG Constellation Energy Corporation
316.36
+0.36%
 
GEV GE Vernova Inc.
401.41
+2.66%