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

S.S. Lazio S.p.A. (SSL.MI)

Compare
0.9500
0.0000
(0.00%)
At close: February 21 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.97000.97000.95000.95000.950060,356
Feb 20, 20250.96000.96800.95000.95000.95006,857
Feb 19, 20250.94800.97400.94800.95400.954087,051
Feb 18, 20250.93800.97200.92600.96600.966096,837
Feb 17, 20250.97400.97400.92600.94000.940045,654
Feb 14, 20250.96800.96800.94800.95000.95009,201
Feb 13, 20250.94800.96800.94800.94800.948033,509
Feb 12, 20250.95200.97000.94800.95400.954018,891
Feb 11, 20250.97200.97200.95200.95200.952014,786
Feb 10, 20250.97400.97800.95200.96000.960029,481
Feb 7, 20250.95000.97400.95000.97400.9740113,396
Feb 6, 20250.96800.96800.95000.95000.950010,817
Feb 5, 20250.93800.96400.93200.94600.946022,222
Feb 4, 20250.94800.95000.93000.93000.930031,438
Feb 3, 20250.92600.95800.92600.94800.948012,741
Jan 31, 20250.93400.95400.93400.93600.936036,330
Jan 30, 20250.94800.95400.94200.95200.952040,345
Jan 29, 20250.93000.95800.93000.94800.948037,833
Jan 28, 20250.95200.97200.92600.93000.930079,609
Jan 27, 20250.94400.94800.92400.93200.9320117,701
Jan 24, 20250.96000.97800.94800.97000.9700172,972
Jan 23, 20250.97000.98000.91200.96000.9600426,828
Jan 22, 20251.01501.02000.95600.98000.9800510,147
Jan 21, 20251.01501.03001.01501.01501.01506,935
Jan 20, 20251.02501.03501.01501.03001.030080,750
Jan 17, 20251.02501.02501.00001.02001.020041,298
Jan 16, 20251.03501.03501.01501.02001.020020,402
Jan 15, 20251.03001.03501.01501.03501.035039,976
Jan 14, 20251.04001.04001.01501.02501.025034,887
Jan 13, 20251.04001.04501.01501.04001.040087,051
Jan 10, 20251.04501.05001.03501.05001.050027,152
Jan 9, 20251.03001.05001.01501.05001.0500123,019
Jan 8, 20251.01001.04001.01001.03001.030028,036
Jan 7, 20251.05501.05501.01001.03501.035089,155
Jan 6, 20251.05501.05501.01001.02501.0250100,177
Jan 3, 20251.03501.05000.95001.05001.0500231,051
Jan 2, 20251.02501.05501.01501.04501.0450137,918
Dec 30, 20241.04001.04501.03001.04001.040060,349
Dec 27, 20241.02001.05001.02001.05001.0500117,917
Dec 23, 20241.06001.06001.04001.05001.0500100,555
Dec 20, 20241.05001.06500.99401.06001.0600278,098
Dec 19, 20241.08001.09001.05001.07001.0700168,415
Dec 18, 20241.06501.07001.05501.07001.070052,349
Dec 17, 20241.06001.07501.03001.06501.0650210,773
Dec 16, 20241.07001.10001.06501.09501.0950296,209
Dec 13, 20241.07501.08501.06501.08001.0800210,748
Dec 12, 20241.06001.06501.04501.05001.0500185,589
Dec 11, 20241.07001.09001.06001.06001.0600199,509
Dec 10, 20241.08001.08501.06501.08001.080055,264
Dec 9, 20241.08501.09001.05501.08001.0800348,668
Dec 6, 20241.05501.06001.03001.04501.0450196,922
Dec 5, 20241.04001.05501.02001.02501.025081,540
Dec 4, 20241.04501.06001.02501.04001.040078,042
Dec 3, 20241.01501.04000.99401.03501.0350252,235
Dec 2, 20241.04501.05001.00001.02501.0250558,137
Nov 29, 20241.12501.13501.08001.09001.0900322,510
Nov 28, 20241.07001.13501.05001.13501.1350442,893
Nov 27, 20241.02001.07001.00001.05501.0550481,956
Nov 26, 20240.96601.02500.96201.00001.0000330,902
Nov 25, 20240.96600.96800.95400.96800.96802,505,721
Nov 22, 20240.95000.96400.94600.96200.962058,948
Nov 21, 20240.96200.96600.95600.96400.964052,381
Nov 20, 20240.95000.95600.94000.95400.954034,780
Nov 19, 20240.93600.95000.93600.94200.942034,399
Nov 18, 20240.95600.96600.93000.95800.958089,354
Nov 15, 20240.95000.95800.94200.94600.946039,803
Nov 14, 20240.94600.95800.94600.95800.958024,797
Nov 13, 20240.95800.96200.93600.96000.960084,244
Nov 12, 20240.95400.96600.92400.96600.9660247,520
Nov 11, 20240.98000.99000.94200.95800.9580252,717
Nov 8, 20240.97400.97600.91200.97000.9700328,437
Nov 7, 20240.94000.97600.92400.97600.9760124,988
Nov 6, 20240.95400.97000.92600.94000.9400156,704
Nov 5, 20241.00501.04000.92200.96000.9600704,076
Nov 4, 20240.86400.99000.86400.97600.9760718,251
Nov 1, 20240.86000.88800.83600.88600.8860229,759
Oct 31, 20240.81000.85000.81000.84800.8480210,249
Oct 30, 20240.81400.82000.80000.81000.810098,096
Oct 29, 20240.80400.81800.79600.81600.816043,549
Oct 28, 20240.79200.80600.79200.80000.800047,242
Oct 25, 20240.79800.79800.78000.79200.792079,465
Oct 24, 20240.78000.79200.77600.78800.788010,244
Oct 23, 20240.79600.79600.78000.78800.788035,489
Oct 22, 20240.79200.80000.78200.78400.784023,080
Oct 21, 20240.79800.79800.78200.78600.786030,900
Oct 18, 20240.79000.79800.78400.79800.798045,867
Oct 17, 20240.78200.79000.76000.79000.7900207,033
Oct 16, 20240.79000.79000.78000.78000.780033,877
Oct 15, 20240.76600.79000.76600.78600.786053,845
Oct 14, 20240.79000.79000.77400.78000.780043,249
Oct 11, 20240.78600.78600.76600.77200.772058,448
Oct 10, 20240.77000.78000.76600.77600.776022,462
Oct 9, 20240.77000.78400.76800.78400.784020,366
Oct 8, 20240.79000.79000.77200.78200.782010,425
Oct 7, 20240.75000.79000.75000.78400.7840148,068
Oct 4, 20240.76000.76800.75400.76600.766019,950
Oct 3, 20240.76000.76600.73400.75800.758043,056
Oct 2, 20240.75800.76000.74800.76000.76005,950
Oct 1, 20240.74000.76000.74000.76000.760056,310
Sep 30, 20240.74200.74400.73000.74400.7440168,485
Sep 27, 20240.73200.74200.73000.74200.742019,035
Sep 26, 20240.74000.75200.73400.74400.744024,287
Sep 25, 20240.73400.74400.73400.74000.740028,762
Sep 24, 20240.73600.74400.73400.74400.74406,822
Sep 23, 20240.74600.75000.73200.74400.744056,227
Sep 20, 20240.74000.75000.73800.74600.746031,314
Sep 19, 20240.73000.73800.73000.73800.7380339
Sep 18, 20240.72800.73800.72800.73200.73202,318
Sep 17, 20240.72400.74200.72400.73800.738011,163
Sep 16, 20240.75000.75000.73600.74000.740028,920
Sep 13, 20240.73000.75000.73000.75000.750032,107
Sep 12, 20240.72200.75000.72200.74000.740031,787
Sep 11, 20240.73000.73400.71200.72200.7220160,302
Sep 10, 20240.72200.73400.69000.73000.730097,278
Sep 9, 20240.73600.73600.72200.73400.73401,252
Sep 6, 20240.72000.73200.72000.73200.732025,831
Sep 5, 20240.73600.73600.72400.73200.732010,487
Sep 4, 20240.73400.73400.72400.72400.724018,696
Sep 3, 20240.72400.73000.71800.72000.720071,641
Sep 2, 20240.73200.73800.73000.73800.738017,140
Aug 30, 20240.73000.75800.72000.74000.7400289,586
Aug 29, 20240.73000.73600.73000.73000.73003,160
Aug 28, 20240.73800.73800.73000.73600.73603,737
Aug 27, 20240.73800.73800.72800.73600.736018,846
Aug 26, 20240.74000.74000.72800.73000.730019,825
Aug 23, 20240.72200.74000.72200.73000.73004,694
Aug 22, 20240.73800.73800.72800.73400.73401,398
Aug 21, 20240.73000.74000.73000.73800.73807,406
Aug 20, 20240.74000.74000.73000.73000.73001,520
Aug 19, 20240.72400.74000.72400.74000.740029,420
Aug 16, 20240.72400.73800.72200.72400.724039,380
Aug 14, 20240.73600.74000.73000.73800.7380101,609
Aug 13, 20240.73000.73200.71200.73000.730016,870
Aug 12, 20240.74000.74000.71200.72000.72008,139
Aug 9, 20240.71400.73200.71400.73200.73209,393
Aug 8, 20240.73400.73400.71200.73200.73202,300
Aug 7, 20240.71200.73200.70000.72000.720014,445
Aug 6, 20240.71000.73200.71000.73000.730024,262
Aug 5, 20240.72400.73200.69400.71000.710087,385
Aug 2, 20240.74600.74600.73000.73000.730047,487
Aug 1, 20240.73600.74600.73600.74600.74601,837
Jul 31, 20240.75000.75000.73600.74600.74604,662
Jul 30, 20240.73600.74600.73200.73200.73201,930
Jul 29, 20240.73000.75000.73000.74000.740089,840
Jul 26, 20240.73800.74000.73600.73800.738031,523
Jul 25, 20240.74400.74400.73000.73800.738018,064
Jul 24, 20240.74000.74000.73000.74000.740032,263
Jul 23, 20240.73000.74400.73000.73600.73607,634
Jul 22, 20240.73600.74600.73200.73200.732031,226
Jul 19, 20240.73200.74800.73200.74800.748050,337
Jul 18, 20240.73800.74000.72800.73800.738073,251
Jul 17, 20240.74000.74000.72800.74000.740035,792
Jul 16, 20240.73000.74000.73000.74000.74008,231
Jul 15, 20240.74200.74200.73200.73400.734012,183
Jul 12, 20240.73000.74600.73000.73400.73404,509
Jul 11, 20240.74000.75000.72800.74000.740018,507
Jul 10, 20240.75800.75800.72600.73000.73005,117
Jul 9, 20240.73800.74800.73200.74200.74205,490
Jul 8, 20240.71400.75600.71400.75600.756050,883
Jul 5, 20240.73800.73800.73000.73600.736013,606
Jul 4, 20240.73800.74000.72600.73400.734015,471
Jul 3, 20240.74400.74400.72600.73800.738045,803
Jul 2, 20240.74200.74200.72800.74000.74003,785
Jul 1, 20240.72600.74400.72600.74000.740018,444
Jun 28, 20240.74200.74200.72600.73400.73407,886
Jun 27, 20240.74200.74200.72600.73800.738014,938
Jun 26, 20240.73800.74000.72800.74000.74007,590
Jun 25, 20240.73400.74000.72600.73400.734012,332
Jun 24, 20240.74400.74400.72600.72800.728011,360
Jun 21, 20240.73200.74200.71800.74000.740068,508
Jun 20, 20240.71800.73000.71600.72800.728035,727
Jun 19, 20240.71400.73000.71400.72800.728017,000
Jun 18, 20240.71200.73400.71200.73000.730024,366
Jun 17, 20240.73800.73800.71800.72800.728071,687
Jun 14, 20240.74000.74000.70000.74000.7400177,774
Jun 13, 20240.68600.74000.67800.72000.720099,580
Jun 12, 20240.69000.69400.67400.68600.686021,399
Jun 11, 20240.67400.68800.66800.68800.688045,310
Jun 10, 20240.68800.68800.65600.67000.670035,441
Jun 7, 20240.67000.68600.66200.67200.672028,512
Jun 6, 20240.68000.69000.67000.68800.688039,567
Jun 5, 20240.66400.67200.66200.66400.664024,575
Jun 4, 20240.65600.66800.64200.66600.666034,739
Jun 3, 20240.66000.67200.66000.67000.670045,212
May 31, 20240.67800.67800.66400.66400.664022,433
May 30, 20240.67600.67600.66000.67000.67005,101
May 29, 20240.67200.68200.66800.66800.66809,676
May 28, 20240.66600.68000.66600.68000.68003,570
May 27, 20240.68000.68200.67800.68200.68203,335
May 24, 20240.67000.68200.66000.67600.676050,985
May 23, 20240.70600.70600.67800.69600.696010,761
May 22, 20240.71000.71000.68000.69800.698013,905
May 21, 20240.69800.70000.68800.70000.700025,446
May 20, 20240.71400.73000.68400.69000.690079,537
May 17, 20240.71400.74000.71400.73000.7300104,625
May 16, 20240.68200.74800.68200.72000.7200151,766
May 15, 20240.67400.68600.67400.68200.682015,040
May 14, 20240.67200.68800.66400.67400.674094,893
May 13, 20240.67000.67200.66000.67000.670050,040
May 10, 20240.63600.66800.63600.66000.660016,011
May 9, 20240.65200.67000.65200.66800.668023,573
May 8, 20240.66200.67400.66000.66800.66809,570
May 7, 20240.67600.67800.66200.66200.662069,446
May 6, 20240.66400.68000.66400.67400.674022,880
May 3, 20240.67800.67800.67000.67800.678072,794
May 2, 20240.66800.67000.66000.67000.670085,759
Apr 30, 20240.67000.67000.66000.66200.662079,567
Apr 29, 20240.66400.66600.65200.66600.666045,200
Apr 26, 20240.67200.67200.64600.66200.66207,236
Apr 25, 20240.64000.65800.64000.65000.650022,090
Apr 24, 20240.66000.66000.63800.65000.650032,959
Apr 23, 20240.66000.66000.64600.65000.650037,686
Apr 22, 20240.64000.66400.63200.65400.654035,927
Apr 19, 20240.64200.64200.62600.63600.636035,983
Apr 18, 20240.62000.64200.60200.64200.642094,599
Apr 17, 20240.63400.63400.60200.62400.624026,952
Apr 16, 20240.61800.63400.61000.62000.620045,629
Apr 15, 20240.63000.64800.63000.63000.630038,941
Apr 12, 20240.64200.64200.62400.63400.634019,053
Apr 11, 20240.64000.65000.61600.64000.640063,219
Apr 10, 20240.66400.66400.63200.64000.640073,383
Apr 9, 20240.65000.66400.65000.65200.652064,357
Apr 8, 20240.65200.65800.65000.65400.654058,215
Apr 5, 20240.67000.67000.65000.66000.66006,089
Apr 4, 20240.64000.66800.64000.66000.66001,898
Apr 3, 20240.65600.66200.65400.66000.660017,289
Apr 2, 20240.66000.67600.65000.66000.660056,969
Mar 28, 20240.65600.65800.64600.65800.658053,610
Mar 27, 20240.65600.65800.64200.65600.656079,561
Mar 26, 20240.65600.65800.64400.65600.656059,235
Mar 25, 20240.64600.65400.64200.65400.654079,668
Mar 22, 20240.64400.66200.64400.65600.656092,023
Mar 21, 20240.66000.66800.65800.66000.660035,118
Mar 20, 20240.66200.67000.66000.66600.6660110,934
Mar 19, 20240.66200.67400.65400.67200.672010,358
Mar 18, 20240.66400.67400.65600.67400.674017,908
Mar 15, 20240.66600.66600.64000.66400.664060,328
Mar 14, 20240.65600.66600.64800.66000.660042,961
Mar 13, 20240.64200.65600.63000.65000.6500123,675
Mar 12, 20240.67000.67000.63000.65600.6560127,555
Mar 11, 20240.68000.68400.65000.65200.652087,313
Mar 8, 20240.67000.68000.66000.67000.670040,461
Mar 7, 20240.67800.68000.66000.66200.662048,339
Mar 6, 20240.69200.70400.66400.68000.6800204,982
Mar 5, 20240.68200.73600.67000.71600.7160283,795
Mar 4, 20240.65000.68400.65000.68200.682034,658
Mar 1, 20240.66600.67600.65400.66800.668082,074
Feb 29, 20240.67000.67000.65600.66800.66807,204
Feb 28, 20240.68400.68400.66000.67000.6700150,741
Feb 27, 20240.68600.68800.67000.67000.6700148,408
Feb 26, 20240.68400.69800.68000.69000.690089,885
Feb 23, 20240.69800.69800.68800.69800.698060,592
Feb 22, 20240.70000.70000.68400.69800.698095,157
Feb 21, 20240.72000.72000.69000.70000.7000229,971

Related Tickers

0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
 
BOP.DU Bollore SE
5.84
+0.60%
 
1AMC.MI AMC ENTERTAINMENT
3.0620
+61.16%
 
SCP.LS Sporting Clube de Portugal - Futebol, SAD
0.9300
0.00%
 
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
 
J5A.HM Warner Bros.Discovery Inc
10.60
+2.04%
 
FCP.LS Futebol Clube do Porto - Futebol, S.A.D.
1.0900
+4.81%
 
MUF.SG Manchester United PLC
13.74
-1.47%
 
241840.KQ ASTORY Co.,Ltd
9,260.00
-2.22%
 
KPSN.BE Kinepolis Group NV
35.65
-1.93%