Milan - Delayed Quote EUR

VNE S.p.A. (VNE.MI)

Compare
1.8200 0.0000 (0.00%)
As of December 19 at 2:05:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 1,400
Dec 18, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 1,400
Dec 17, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 2,100
Dec 16, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 1,750
Dec 13, 2024 1.8700 1.9000 1.8000 1.9000 1.9000 6,650
Dec 12, 2024 1.7800 1.8200 1.7800 1.8200 1.8200 2,800
Dec 11, 2024 1.8100 1.8100 1.8000 1.8000 1.8000 5,600
Dec 10, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 -
Dec 9, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 -
Dec 6, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 -
Dec 5, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 1,400
Dec 4, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Dec 3, 2024 1.9200 1.9200 1.9000 1.9000 1.9000 4,550
Dec 2, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Nov 29, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 350
Nov 28, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Nov 27, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Nov 26, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 1,400
Nov 25, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Nov 22, 2024 2.0200 2.0400 2.0000 2.0400 2.0400 2,800
Nov 21, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Nov 20, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Nov 19, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 1,400
Nov 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 3,150
Nov 15, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 350
Nov 14, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,750
Nov 13, 2024 2.3200 2.3200 2.2800 2.2800 2.2800 1,050
Nov 12, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Nov 11, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 1,050
Nov 8, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 4,200
Nov 7, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 6, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 2,100
Nov 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 350
Nov 1, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 2,100
Oct 31, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 3,500
Oct 30, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 29, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 28, 2024 2.5200 2.5200 2.5000 2.5000 2.5000 1,400
Oct 25, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 24, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 23, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 22, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 21, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 18, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 17, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 16, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 15, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 14, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 11, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 9, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 8, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 7, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 4, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 3, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 700
Oct 2, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Oct 1, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Sep 30, 2024 2.6800 2.7800 2.6400 2.6400 2.6400 6,300
Sep 27, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 1,400
Sep 26, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 1,750
Sep 25, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 24, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 23, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 19, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 18, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 17, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 16, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 13, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 12, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 11, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 10, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 9, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 6, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 5, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 3, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 2, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 30, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 29, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 28, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 27, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 26, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 23, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 22, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 21, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 19, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 16, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 14, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 13, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 12, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 9, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 8, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 7, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 6, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 5, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 2, 2024 2.6000 2.6200 2.6000 2.6200 2.6200 4,550
Aug 1, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 31, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 30, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 29, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 26, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 25, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 24, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 23, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 22, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 19, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 18, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 17, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 16, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 15, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 12, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 11, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jul 10, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 350
Jul 9, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 8, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 5, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 4, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 3, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 2, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 1, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 28, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 27, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 26, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 25, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 24, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 21, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 20, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 19, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 18, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 350
Jun 17, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,050
Jun 14, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 13, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 12, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 11, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 10, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 7, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 6, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 5, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 700
Jun 4, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 3, 2024 2.6000 2.6600 2.6000 2.6000 2.6000 1,750
May 31, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 30, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 29, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 28, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
May 27, 2024 2.6200 2.6600 2.5600 2.6600 2.6600 1,750
May 24, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 23, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 22, 2024 2.5800 2.7000 2.5800 2.7000 2.7000 700
May 21, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
May 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
May 17, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 1,050
May 16, 2024 2.6000 2.6600 2.5800 2.6600 2.6600 5,250
May 15, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 700
May 14, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 350
May 13, 2024 2.6600 2.7000 2.6600 2.7000 2.7000 24,850
May 10, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
May 9, 2024 2.5800 2.6400 2.5800 2.6400 2.6400 2,100
May 8, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
May 7, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 94,500
May 6, 2024 2.4800 2.5400 2.4800 2.5400 2.5400 225,750
May 3, 2024 2.3400 2.4400 2.3400 2.4000 2.4000 12,250
May 2, 2024 2.4000 2.5000 2.3800 2.3800 2.3800 9,450
Apr 30, 2024 2.4000 2.4200 2.3800 2.4000 2.4000 7,000
Apr 29, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 26, 2024 2.4800 2.5000 2.4800 2.5000 2.5000 1,400
Apr 25, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 1,050
Apr 24, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 23, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 22, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 350
Apr 19, 2024 2.4600 2.4600 2.4400 2.4400 2.4400 1,750
Apr 18, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 350
Apr 17, 2024 2.4600 2.4600 2.4200 2.4600 2.4600 4,200
Apr 16, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 1,050
Apr 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 700
Apr 12, 2024 2.7000 2.7000 2.6000 2.6200 2.6200 8,400
Apr 11, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 700
Apr 10, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 9, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 8, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Apr 5, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 350
Apr 4, 2024 3.0800 3.0800 2.8200 2.8200 2.8200 7,350
Apr 3, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 2,100
Apr 2, 2024 2.9800 3.1000 2.9600 3.1000 3.1000 1,400
Mar 28, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Mar 27, 2024 3.0400 3.0800 2.9600 3.0800 3.0800 1,750
Mar 26, 2024 2.8600 3.1000 2.8600 3.0600 3.0600 4,200
Mar 25, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 22, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 21, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 20, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 19, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Mar 18, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 700
Mar 15, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Mar 14, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Mar 13, 2024 2.7400 2.7800 2.7400 2.7800 2.7800 1,750
Mar 12, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Mar 11, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Mar 8, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Mar 7, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 350
Mar 6, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 5, 2024 2.7400 2.8000 2.7400 2.8000 2.8000 700
Mar 4, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Mar 1, 2024 2.6200 2.7000 2.6200 2.7000 2.7000 1,400
Feb 29, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 350
Feb 28, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 2,800
Feb 27, 2024 2.6600 2.6600 2.6200 2.6200 2.6200 700
Feb 26, 2024 2.7200 2.8000 2.7000 2.7000 2.7000 3,150
Feb 23, 2024 2.7400 2.8400 2.7400 2.8400 2.8400 2,800
Feb 22, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Feb 21, 2024 2.8000 2.8400 2.8000 2.8400 2.8400 2,100
Feb 20, 2024 2.9600 2.9600 2.8600 2.8600 2.8600 4,550
Feb 19, 2024 2.9800 3.1000 2.9600 2.9600 2.9600 10,150
Feb 16, 2024 2.9000 2.9400 2.7800 2.7800 2.7800 5,250
Feb 15, 2024 2.7600 2.9000 2.7600 2.8400 2.8400 5,250
Feb 14, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Feb 13, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Feb 12, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Feb 9, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 1,400
Feb 8, 2024 2.5200 2.7400 2.5200 2.7200 2.7200 5,600
Feb 7, 2024 2.5000 2.5200 2.5000 2.5200 2.5200 1,050
Feb 6, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 5, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 2, 2024 2.5000 2.5200 2.4800 2.5000 2.5000 3,500
Feb 1, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jan 31, 2024 2.5000 2.5800 2.4200 2.5800 2.5800 10,150
Jan 30, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 29, 2024 2.8000 2.8000 2.6000 2.6000 2.6000 2,450
Jan 26, 2024 2.9200 2.9200 2.7400 2.8000 2.8000 9,800
Jan 25, 2024 3.1200 3.1200 2.9400 2.9600 2.9600 7,000
Jan 22, 2024 3.1000 3.3800 3.1000 3.1000 3.1000 7,000
Jan 19, 2024 3.0600 3.1600 3.0200 3.1000 3.1000 3,500
Jan 18, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 17, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 350
Jan 16, 2024 3.2200 3.2200 3.1600 3.1600 3.1600 2,100
Jan 15, 2024 3.3200 3.5400 3.2800 3.2800 3.2800 7,000
Jan 12, 2024 3.3000 3.3000 3.1800 3.3000 3.3000 2,100
Jan 11, 2024 3.3600 3.3600 3.2200 3.2200 3.2200 1,750
Jan 10, 2024 3.3000 3.3000 3.2800 3.2800 3.2800 1,400
Jan 9, 2024 3.3600 3.4000 3.3200 3.3200 3.3200 2,800
Jan 8, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jan 5, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jan 4, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jan 3, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Jan 2, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
Dec 29, 2023 3.3800 3.4200 3.3800 3.4200 3.4200 700
Dec 28, 2023 3.4400 3.4400 3.3200 3.3200 3.3200 700
Dec 27, 2023 3.5200 3.5400 3.4200 3.4200 3.4200 1,750
Dec 22, 2023 3.4600 3.4800 3.4600 3.4800 3.4800 700
Dec 21, 2023 3.4400 3.6000 3.3800 3.3800 3.3800 3,500
Dec 20, 2023 3.4200 3.4200 3.4200 3.4200 3.4200 350

Related Tickers

ELSA.MI ELSA Solutions S.p.A.
2.5600
-1.54%
 
9NM.F Comal S.p.A.
4.5800
0.00%
 
CML.MI Comal S.p.A.
4.8100
-0.21%
 
PVN.MI Piovan S.p.A.
13.85
0.00%
 
OSA.MI OSAI Automation System S.p.A.
0.5760
0.00%
 
NLFSK.CO Nilfisk Holding A/S
103.00
-1.15%
 
IP.MI Interpump Group S.p.A.
42.26
-0.66%