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

Milan - Delayed Quote EUR

Sostravel.com S.p.A. (SOS.MI)

0.6060
+0.1070
+(21.44%)
At close: April 25 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.50000.60600.49900.60600.606074,500
Apr 24, 20250.50600.52000.48100.49900.499095,750
Apr 23, 20250.44000.49900.43900.48900.4890126,250
Apr 22, 20250.45300.45300.42500.44000.4400101,250
Apr 17, 20250.51400.53000.46900.46900.4690297,250
Apr 16, 20250.53600.53600.50800.52600.526079,500
Apr 15, 20250.56200.58200.53000.54800.5480153,500
Apr 14, 20250.60000.64000.56600.56600.566061,250
Apr 11, 20250.63600.63600.63600.63600.6360-
Apr 10, 20250.69000.69000.62000.63600.636015,000
Apr 9, 20250.63400.63400.63400.63400.6340-
Apr 8, 20250.62600.63600.62600.63400.63405,750
Apr 7, 20250.65200.65200.60000.63800.638032,750
Apr 4, 20250.71600.71600.68000.68000.68008,500
Apr 3, 20250.69200.69200.68800.68800.68805,000
Apr 2, 20250.70400.70400.69000.70000.70006,500
Apr 1, 20250.73000.73000.73000.73000.7300-
Mar 31, 20250.73200.73200.72000.73000.73005,000
Mar 28, 20250.74200.75000.74200.74200.74204,750
Mar 27, 20250.79000.83600.76000.76800.768063,000
Mar 26, 20250.79800.80000.78200.78200.782013,750
Mar 25, 20250.72000.76400.72000.76000.760010,500
Mar 24, 20250.71000.71000.71000.71000.7100-
Mar 21, 20250.70000.71000.70000.71000.71003,000
Mar 20, 20250.68800.70000.68000.70000.70006,000
Mar 19, 20250.70600.70600.68200.68200.68201,250
Mar 18, 20250.68800.70000.67000.69000.690012,750
Mar 17, 20250.72000.72000.68000.70200.702012,250
Mar 14, 20250.73000.73000.73000.73000.7300500
Mar 13, 20250.70200.75000.70200.74600.74609,000
Mar 12, 20250.70200.70200.70200.70200.70201,000
Mar 11, 20250.70200.70200.69800.69800.69805,750
Mar 10, 20250.72400.72400.70000.70200.70203,500
Mar 7, 20250.70000.72800.70000.72800.728010,750
Mar 6, 20250.71800.71800.71800.71800.7180-
Mar 5, 20250.70200.71800.70200.71800.71802,000
Mar 4, 20250.72800.73000.72000.72000.72002,750
Mar 3, 20250.70800.73000.70000.70000.70006,500
Feb 28, 20250.71400.73800.71200.72000.72004,250
Feb 27, 20250.76800.76800.71200.74200.742012,250
Feb 26, 20250.76200.76200.74200.76200.76202,250
Feb 25, 20250.74000.75800.74000.74200.74205,000
Feb 24, 20250.73400.75200.73400.75200.75202,000
Feb 21, 20250.73600.75000.73400.75000.75002,500
Feb 20, 20250.75000.75000.72200.75000.750012,750
Feb 19, 20250.77800.77800.75200.75600.756018,500
Feb 18, 20250.74600.78000.72600.77200.772013,000
Feb 17, 20250.79400.81400.79400.79400.794012,250
Feb 14, 20250.80600.82200.80000.81600.816019,250
Feb 13, 20250.83000.83000.80600.82800.82808,250
Feb 12, 20250.84600.85800.82200.83800.838010,500
Feb 11, 20250.85200.86200.85000.85000.85007,500
Feb 10, 20250.86200.86200.86000.86000.86001,500
Feb 7, 20250.86000.86000.86000.86000.8600500
Feb 6, 20250.88000.88000.85400.88000.88001,500
Feb 5, 20250.88000.88000.86400.88000.88001,500
Feb 4, 20250.88000.88000.88000.88000.88001,250
Feb 3, 20250.88200.89200.85800.89200.89204,000
Jan 31, 20250.89800.89800.89800.89800.8980-
Jan 30, 20250.88200.89800.88200.89800.89807,000
Jan 29, 20250.88200.88200.88200.88200.88201,000
Jan 28, 20250.90600.90600.90600.90600.9060-
Jan 27, 20250.90400.90600.90400.90600.90601,000
Jan 24, 20250.90000.91800.86800.87200.872018,000
Jan 23, 20250.90000.93000.89200.92400.924012,250
Jan 22, 20250.91800.93000.90000.91600.916014,750
Jan 21, 20250.90200.92000.90000.92000.92004,500
Jan 20, 20250.90600.90600.90200.90200.90201,500
Jan 17, 20250.91200.91200.90800.90800.9080750
Jan 16, 20250.92000.92000.92000.92000.9200-
Jan 15, 20250.92000.92000.92000.92000.9200500
Jan 14, 20250.91600.94000.90800.92400.92405,250
Jan 13, 20250.92000.92000.91200.91600.91602,750
Jan 10, 20250.93000.95600.92000.93800.938014,750
Jan 9, 20250.97800.97800.92600.95600.956025,250
Jan 8, 20250.95000.95000.95000.95000.9500-
Jan 7, 20250.95400.95400.95000.95000.95001,500
Jan 6, 20250.96800.96800.96800.96800.96802,000
Jan 3, 20250.97000.97000.94200.96800.96807,000
Jan 2, 20250.89200.96800.89000.96800.968028,000
Dec 30, 20240.91000.91000.90000.90000.90007,000
Dec 27, 20240.95000.95000.90000.90000.900025,750
Dec 23, 20240.96800.96800.94200.94600.94605,750
Dec 20, 20240.96800.96800.96800.96800.96804,000
Dec 19, 20240.95000.95000.94600.94600.94606,000
Dec 18, 20240.96400.98600.95000.97800.97808,750
Dec 17, 20240.97000.98000.96200.98000.98002,250
Dec 16, 20241.01001.01000.97800.99800.99803,250
Dec 13, 20240.97201.02500.96201.01001.010051,500
Dec 12, 20240.96600.99800.96600.99800.99803,000
Dec 11, 20240.96001.00000.96000.99800.998021,000
Dec 10, 20240.92800.96400.90800.95000.950030,500
Dec 9, 20240.92600.94600.92600.93000.93006,750
Dec 6, 20240.92800.95800.92800.95800.95801,750
Dec 5, 20240.94400.94800.92400.94200.942011,000
Dec 4, 20240.95600.96000.93200.93200.932014,750
Dec 3, 20240.95000.95800.93400.95800.958011,500
Dec 2, 20240.98600.98600.95000.96800.96809,250
Nov 29, 20240.97800.97800.97800.97800.97801,000
Nov 28, 20240.97800.97800.95200.95200.95206,750
Nov 27, 20240.96000.96000.96000.96000.96004,000
Nov 26, 20240.95400.98600.95400.98600.98602,250
Nov 25, 20240.97000.97000.97000.97000.9700-
Nov 22, 20240.96000.97000.95000.97000.97009,250
Nov 21, 20240.98000.98000.98000.98000.98001,000
Nov 20, 20240.96200.98000.96200.98000.9800500
Nov 19, 20240.96200.98800.95400.95400.95407,500
Nov 18, 20240.96000.99600.96000.99600.99606,000
Nov 15, 20240.97800.99800.97000.99800.99805,000
Nov 14, 20241.00001.00000.98000.98000.98006,000
Nov 13, 20240.99200.99200.99200.99200.99201,500
Nov 12, 20240.98001.00000.97800.98000.98003,750
Nov 11, 20241.00001.00001.00001.00001.00001,000
Nov 8, 20241.00001.00001.00001.00001.0000-
Nov 7, 20240.98001.00000.98001.00001.000013,250
Nov 6, 20240.99200.99800.99000.99000.99006,750
Nov 5, 20241.02001.02001.01501.01501.01506,000
Nov 4, 20241.00001.00000.99200.99200.99206,500
Nov 1, 20241.00001.00501.00001.00501.00507,250
Oct 31, 20241.02501.04001.01001.01001.01006,250
Oct 30, 20241.01001.01001.00501.00501.00503,750
Oct 29, 20241.02001.02001.02001.02001.0200-
Oct 28, 20241.00001.04001.00001.02001.020027,000
Oct 25, 20241.03001.06500.98400.98400.984015,500
Oct 24, 20241.03501.03501.03001.03001.03003,500
Oct 23, 20241.04001.04001.04001.04001.04003,500
Oct 22, 20241.03501.06501.03501.03501.03502,250
Oct 21, 20241.04001.04001.04001.04001.04001,500
Oct 18, 20241.05001.05001.05001.05001.0500500
Oct 17, 20241.06001.09001.05001.05001.05008,500
Oct 16, 20241.03501.05001.03001.05001.05003,250
Oct 15, 20241.07001.07001.07001.07001.0700-
Oct 14, 20241.06501.07001.06501.07001.07002,000
Oct 11, 20241.04001.04001.04001.04001.0400-
Oct 10, 20241.05001.05001.04001.04001.04003,000
Oct 9, 20241.07001.07001.07001.07001.0700-
Oct 8, 20241.07001.07001.07001.07001.0700-
Oct 7, 20241.06001.07001.04501.07001.07005,250
Oct 4, 20241.07001.07001.04001.07001.07005,000
Oct 3, 20241.07001.07001.07001.07001.0700250
Oct 2, 20241.03001.09001.02501.03501.035013,250
Oct 1, 20241.04001.05501.04001.04001.04001,750
Sep 30, 20241.04001.04001.04001.04001.0400250
Sep 27, 20241.05501.06001.04001.04001.04004,000
Sep 26, 20241.03001.06001.02501.06001.06004,500
Sep 25, 20241.04001.04001.04001.04001.0400-
Sep 24, 20241.04001.04001.04001.04001.04001,750
Sep 23, 20241.03501.06001.03501.06001.06002,750
Sep 20, 20241.04501.06001.04001.06001.06005,250
Sep 19, 20241.04501.06001.04001.06001.06003,250
Sep 18, 20241.05501.05501.05501.05501.0550-
Sep 17, 20241.03001.05501.03001.05501.05504,750
Sep 16, 20241.04501.05501.04001.05501.05503,000
Sep 13, 20241.04501.04501.04501.04501.04501,250
Sep 12, 20241.06501.06501.05001.06001.06004,000
Sep 11, 20241.07001.07501.06001.06001.06002,250
Sep 10, 20241.07001.07001.04501.05001.05003,000
Sep 9, 20241.04501.06501.04501.06501.0650500
Sep 6, 20241.04501.07001.04501.07001.07003,500
Sep 5, 20241.05001.07501.04501.07001.07002,750
Sep 4, 20241.06501.07001.06501.07001.070010,000
Sep 3, 20241.03501.07001.03501.07001.07001,250
Sep 2, 20241.05001.05001.05001.05001.0500500
Aug 30, 20241.06501.06501.06501.06501.0650500
Aug 29, 20241.05501.05501.05501.05501.05501,500
Aug 28, 20241.07001.07001.07001.07001.0700-
Aug 27, 20241.07001.07001.07001.07001.0700-
Aug 26, 20241.07001.08001.05501.07001.070011,500
Aug 23, 20241.11501.13501.07001.07001.070019,250
Aug 22, 20241.11001.14001.09501.14001.140020,750
Aug 21, 20241.06501.14501.05501.09501.095043,750
Aug 20, 20241.06501.06501.03001.03001.03003,750
Aug 19, 20241.03001.06001.03001.06001.0600750
Aug 16, 20241.05001.05001.05001.05001.0500-
Aug 14, 20241.05001.05001.05001.05001.0500750
Aug 13, 20241.03001.03001.03001.03001.03001,500
Aug 12, 20241.05501.05501.05501.05501.0550-
Aug 9, 20241.02501.05501.02501.05501.05501,250
Aug 8, 20241.05001.05001.00001.03501.035019,000
Aug 7, 20241.07001.07001.04001.04001.0400750
Aug 6, 20241.06001.07001.03001.04501.04506,500
Aug 5, 20241.05001.05501.01001.03501.035036,000
Aug 2, 20241.07001.12001.03001.05001.050023,250
Aug 1, 20241.08501.08501.06501.08001.08008,500
Jul 31, 20241.09001.09501.07001.09501.09504,500
Jul 30, 20241.10001.12501.05001.09001.090034,250
Jul 29, 20241.12501.12501.12501.12501.1250-
Jul 26, 20241.11501.14001.11501.12501.125011,750
Jul 25, 20241.08001.11001.08001.10501.10502,500
Jul 24, 20241.09001.11001.08501.11001.11005,500
Jul 23, 20241.11001.12001.11001.12001.12001,250
Jul 22, 20241.11001.12001.11001.12001.12005,000
Jul 19, 20241.11001.12001.09001.11001.110010,250
Jul 18, 20241.10001.11501.08501.11501.115014,750
Jul 17, 20241.17501.20001.10001.10001.100076,500
Jul 16, 20241.20501.20501.20501.20501.2050-
Jul 15, 20241.23001.23001.17501.20501.2050750
Jul 12, 20241.20501.20501.20501.20501.2050-
Jul 11, 20241.17501.20501.17501.20501.20508,750
Jul 10, 20241.18001.20001.18001.19501.19505,000
Jul 9, 20241.24001.24001.16501.20001.200029,000
Jul 8, 20241.24501.25501.24501.25501.2550500
Jul 5, 20241.26501.28001.24501.27001.270010,750
Jul 4, 20241.32001.32001.28001.28001.28007,250
Jul 3, 20241.29501.34001.27001.32501.325046,250
Jul 2, 20241.28001.29001.28001.29001.29003,000
Jul 1, 20241.27001.28001.27001.28001.280010,500
Jun 28, 20241.24501.26001.24501.26001.26002,000
Jun 27, 20241.20501.24501.20501.24501.24505,500
Jun 26, 20241.20501.22001.19001.22001.22004,250
Jun 25, 20241.24001.24001.20501.20501.205015,250
Jun 24, 20241.22501.27501.22501.25501.255010,750
Jun 21, 20241.20001.24501.20001.22501.22509,750
Jun 20, 20241.18001.21001.18001.20501.20503,750
Jun 19, 20241.18501.20501.16501.20501.20508,250
Jun 18, 20241.20501.20501.20501.20501.20505,000
Jun 17, 20241.20501.20501.20501.20501.2050750
Jun 14, 20241.23001.23001.23001.23001.23001,000
Jun 13, 20241.20001.24001.20001.24001.24008,250
Jun 12, 20241.24501.25001.20501.21501.215030,750
Jun 11, 20241.28501.28501.28501.28501.28503,000
Jun 10, 20241.29001.29001.25001.26001.26007,000
Jun 7, 20241.27001.27501.25001.27501.27506,000
Jun 6, 20241.32001.34001.25001.27501.2750102,750
Jun 5, 20241.38001.38001.32501.34501.345023,250
Jun 4, 20241.32501.37001.30001.37001.370035,000
Jun 3, 20241.25001.32001.25001.32001.320052,500
May 31, 20241.27001.28001.25501.28001.28009,250
May 30, 20241.36501.36501.24001.29001.290059,500
May 29, 20241.33501.37501.30501.37001.370029,750
May 28, 20241.37501.38001.33501.33501.335033,250
May 27, 20241.35501.39501.33001.39001.390019,500
May 24, 20241.33001.35501.32501.35501.355016,750
May 23, 20241.41501.43501.33001.33001.330071,750
May 22, 20241.43501.44001.39001.42001.420056,750
May 21, 20241.40001.44001.36501.43001.4300100,000
May 20, 20241.40001.45001.32501.39501.3950174,500
May 17, 20241.34501.41001.34001.39501.3950199,500
May 16, 20241.29001.34001.25501.34001.340056,250
May 15, 20241.27501.32001.23001.28001.280063,250
May 14, 20241.26501.26501.23501.23501.23503,250
May 13, 20241.26501.27001.23501.26501.26502,500
May 10, 20241.25001.27501.25001.26501.26504,500
May 9, 20241.23501.25501.22001.25001.25006,750
May 8, 20241.20001.23501.20001.23501.23508,250
May 7, 20241.18001.19001.16001.19001.190011,500
May 6, 20241.18501.18501.18501.18501.1850-
May 3, 20241.18501.18501.16001.18501.18506,750
May 2, 20241.19501.19501.17001.18001.18006,250
Apr 30, 20241.24001.25501.18001.20001.200013,250
Apr 29, 20241.25001.25001.20001.24001.24008,750
Apr 26, 20241.20001.24001.20001.22001.22003,250
Apr 25, 20241.20001.24001.20001.20001.200015,000

Related Tickers

LMN.SW lastminute.com N.V.
12.85
+1.18%
 
MMYT MakeMyTrip Limited
107.64
+1.55%
 
TRIP Tripadvisor, Inc.
12.73
+0.24%
 
TCOM Trip.com Group Limited
57.52
-0.24%
 
EXPE Expedia Group, Inc.
160.11
+0.35%
 
RCL Royal Caribbean Cruises Ltd.
211.97
+0.31%