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

Milan - Delayed Quote EUR

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

Compare
1.5400
-0.0200
(-1.28%)
As of 10:48:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.54001.54001.54001.54001.5400700
Apr 15, 20251.56001.56001.56001.56001.5600-
Apr 14, 20251.56001.56001.56001.56001.5600-
Apr 11, 20251.56001.56001.56001.56001.56001,750
Apr 10, 20251.50001.55001.50001.55001.55007,700
Apr 9, 20251.46001.46001.46001.46001.4600350
Apr 8, 20251.46001.55001.46001.50001.500028,000
Apr 7, 20251.45001.45001.45001.45001.4500-
Apr 4, 20251.52001.54001.43001.45001.450025,200
Apr 3, 20251.54001.56001.52001.56001.56007,000
Apr 2, 20251.66001.70001.50001.54001.5400112,000
Apr 1, 20251.50001.70001.50001.63001.630031,150
Mar 31, 20251.50001.50001.48001.48001.48002,800
Mar 28, 20251.50001.50001.50001.50001.5000-
Mar 27, 20251.50001.50001.50001.50001.5000-
Mar 26, 20251.50001.50001.50001.50001.5000-
Mar 25, 20251.44001.50001.44001.50001.50002,100
Mar 24, 20251.44001.44001.44001.44001.4400350
Mar 21, 20251.43001.43001.43001.43001.4300-
Mar 20, 20251.40001.43001.40001.43001.43004,900
Mar 19, 20251.43001.43001.43001.43001.4300-
Mar 18, 20251.42001.43001.42001.43001.43001,050
Mar 17, 20251.42001.42001.42001.42001.4200-
Mar 14, 20251.40001.42001.40001.42001.42009,100
Mar 13, 20251.39001.39001.39001.39001.39002,100
Mar 12, 20251.38001.40001.37001.40001.40004,200
Mar 11, 20251.47001.47001.42001.42001.42002,450
Mar 10, 20251.50001.50001.50001.50001.5000-
Mar 7, 20251.50001.50001.50001.50001.50002,100
Mar 6, 20251.54001.54001.52001.52001.52003,150
Mar 5, 20251.57001.57001.57001.57001.5700-
Mar 4, 20251.57001.57001.57001.57001.5700-
Mar 3, 20251.61001.61001.57001.57001.57005,600
Feb 28, 20251.65001.65001.65001.65001.6500350
Feb 27, 20251.64001.64001.63001.64001.64004,550
Feb 26, 20251.66001.67001.66001.67001.67002,100
Feb 25, 20251.70001.70001.69001.69001.6900700
Feb 24, 20251.74001.74001.74001.74001.7400-
Feb 21, 20251.74001.74001.74001.74001.7400700
Feb 20, 20251.86001.89001.79001.79001.79008,750
Feb 19, 20251.82001.90001.82001.85001.85007,700
Feb 18, 20251.80001.80001.80001.80001.80001,050
Feb 17, 20251.78001.79001.78001.79001.79003,500
Feb 14, 20251.80001.80001.80001.80001.80004,550
Feb 13, 20251.84001.86001.83001.86001.860012,600
Feb 12, 20251.80001.90001.80001.90001.90002,100
Feb 11, 20251.83001.83001.83001.83001.8300350
Feb 10, 20251.80001.80001.80001.80001.8000-
Feb 7, 20251.84001.84001.80001.80001.80004,900
Feb 6, 20251.80001.80001.80001.80001.8000350
Feb 5, 20251.71001.78001.70001.78001.780010,150
Feb 4, 20251.74001.74001.74001.74001.7400700
Feb 3, 20251.79001.79001.79001.79001.7900-
Jan 31, 20251.79001.79001.79001.79001.7900-
Jan 30, 20251.79001.79001.79001.79001.7900-
Jan 29, 20251.79001.79001.79001.79001.7900-
Jan 28, 20251.79001.79001.79001.79001.7900-
Jan 27, 20251.79001.79001.79001.79001.79001,750
Jan 24, 20251.82001.82001.82001.82001.8200-
Jan 23, 20251.81001.82001.81001.82001.82002,100
Jan 22, 20251.80001.80001.75001.75001.7500700
Jan 21, 20251.83001.86001.83001.86001.86001,050
Jan 20, 20251.84001.84001.84001.84001.8400350
Jan 17, 20251.85001.85001.84001.84001.84001,400
Jan 16, 20251.87001.87001.87001.87001.8700-
Jan 15, 20251.87001.87001.87001.87001.8700-
Jan 14, 20251.97001.97001.87001.87001.87007,350
Jan 13, 20251.98001.99001.98001.98001.98004,200
Jan 10, 20251.97002.10001.95002.10002.100024,150
Jan 9, 20251.96001.96001.94001.96001.96008,400
Jan 8, 20251.96002.04001.96002.00002.00005,250
Jan 7, 20251.95001.95001.92001.92001.92002,100
Jan 6, 20251.87001.91001.87001.91001.91002,100
Jan 3, 20251.85001.85001.85001.85001.8500350
Jan 2, 20251.83001.83001.83001.83001.8300-
Dec 30, 20241.83001.83001.83001.83001.8300700
Dec 27, 20241.80001.80001.80001.80001.8000350
Dec 23, 20241.76001.77001.76001.77001.77005,600
Dec 20, 20241.82001.82001.82001.82001.8200-
Dec 19, 20241.82001.82001.82001.82001.82001,400
Dec 18, 20241.82001.82001.82001.82001.82001,400
Dec 17, 20241.80001.80001.80001.80001.80002,100
Dec 16, 20241.82001.82001.82001.82001.82001,750
Dec 13, 20241.87001.90001.80001.90001.90006,650
Dec 12, 20241.78001.82001.78001.82001.82002,800
Dec 11, 20241.81001.81001.80001.80001.80005,600
Dec 10, 20241.89001.89001.89001.89001.8900-
Dec 9, 20241.89001.89001.89001.89001.8900-
Dec 6, 20241.89001.89001.89001.89001.8900-
Dec 5, 20241.89001.89001.89001.89001.89001,400
Dec 4, 20241.90001.90001.90001.90001.9000-
Dec 3, 20241.92001.92001.90001.90001.90004,550
Dec 2, 20242.00002.00002.00002.00002.0000-
Nov 29, 20242.00002.00002.00002.00002.0000350
Nov 28, 20241.97001.97001.97001.97001.9700-
Nov 27, 20241.97001.97001.97001.97001.9700-
Nov 26, 20241.97001.97001.97001.97001.97001,400
Nov 25, 20242.04002.04002.04002.04002.0400-
Nov 22, 20242.02002.04002.00002.04002.04002,800
Nov 21, 20242.12002.12002.12002.12002.1200-
Nov 20, 20242.12002.12002.12002.12002.1200-
Nov 19, 20242.12002.12002.12002.12002.12001,400
Nov 18, 20242.20002.20002.20002.20002.20003,150
Nov 15, 20242.30002.30002.30002.30002.3000350
Nov 14, 20242.30002.30002.30002.30002.30001,750
Nov 13, 20242.32002.32002.28002.28002.28001,050
Nov 12, 20242.42002.42002.42002.42002.4200-
Nov 11, 20242.42002.42002.42002.42002.42001,050
Nov 8, 20242.50002.50002.48002.48002.48004,200
Nov 7, 20242.52002.52002.52002.52002.5200-
Nov 6, 20242.52002.52002.52002.52002.52002,100
Nov 5, 20242.70002.70002.70002.70002.7000-
Nov 4, 20242.70002.70002.70002.70002.7000350
Nov 1, 20242.70002.70002.60002.60002.60002,100
Oct 31, 20242.50002.50002.50002.50002.50003,500
Oct 30, 20242.50002.50002.50002.50002.5000-
Oct 29, 20242.50002.50002.50002.50002.5000-
Oct 28, 20242.52002.52002.50002.50002.50001,400
Oct 25, 20242.60002.60002.60002.60002.6000-
Oct 24, 20242.60002.60002.60002.60002.6000-
Oct 23, 20242.60002.60002.60002.60002.6000-
Oct 22, 20242.60002.60002.60002.60002.6000-
Oct 21, 20242.60002.60002.60002.60002.6000-
Oct 18, 20242.60002.60002.60002.60002.6000-
Oct 17, 20242.60002.60002.60002.60002.6000-
Oct 16, 20242.60002.60002.60002.60002.6000-
Oct 15, 20242.60002.60002.60002.60002.6000-
Oct 14, 20242.60002.60002.60002.60002.6000-
Oct 11, 20242.60002.60002.60002.60002.6000-
Oct 10, 20242.60002.60002.60002.60002.6000-
Oct 9, 20242.60002.60002.60002.60002.6000-
Oct 8, 20242.60002.60002.60002.60002.6000-
Oct 7, 20242.60002.60002.60002.60002.6000-
Oct 4, 20242.60002.60002.60002.60002.6000-
Oct 3, 20242.60002.60002.60002.60002.6000700
Oct 2, 20242.64002.64002.64002.64002.6400-
Oct 1, 20242.64002.64002.64002.64002.6400-
Sep 30, 20242.68002.78002.64002.64002.64006,300
Sep 27, 20242.62002.62002.62002.62002.62001,400
Sep 26, 20242.62002.62002.62002.62002.62001,750
Sep 25, 20242.62002.62002.62002.62002.6200-
Sep 24, 20242.62002.62002.62002.62002.6200-
Sep 23, 20242.62002.62002.62002.62002.6200-
Sep 20, 20242.62002.62002.62002.62002.6200-
Sep 19, 20242.62002.62002.62002.62002.6200-
Sep 18, 20242.62002.62002.62002.62002.6200-
Sep 17, 20242.62002.62002.62002.62002.6200-
Sep 16, 20242.62002.62002.62002.62002.6200-
Sep 13, 20242.62002.62002.62002.62002.6200-
Sep 12, 20242.62002.62002.62002.62002.6200-
Sep 11, 20242.62002.62002.62002.62002.6200-
Sep 10, 20242.62002.62002.62002.62002.6200-
Sep 9, 20242.62002.62002.62002.62002.6200-
Sep 6, 20242.62002.62002.62002.62002.6200-
Sep 5, 20242.62002.62002.62002.62002.6200-
Sep 3, 20242.62002.62002.62002.62002.6200-
Sep 2, 20242.62002.62002.62002.62002.6200-
Aug 30, 20242.62002.62002.62002.62002.6200-
Aug 29, 20242.62002.62002.62002.62002.6200-
Aug 28, 20242.62002.62002.62002.62002.6200-
Aug 27, 20242.62002.62002.62002.62002.6200-
Aug 26, 20242.62002.62002.62002.62002.6200-
Aug 23, 20242.62002.62002.62002.62002.6200-
Aug 22, 20242.62002.62002.62002.62002.6200-
Aug 21, 20242.62002.62002.62002.62002.6200-
Aug 20, 20242.62002.62002.62002.62002.6200-
Aug 19, 20242.62002.62002.62002.62002.6200-
Aug 16, 20242.62002.62002.62002.62002.6200-
Aug 14, 20242.62002.62002.62002.62002.6200-
Aug 13, 20242.62002.62002.62002.62002.6200-
Aug 12, 20242.62002.62002.62002.62002.6200-
Aug 9, 20242.62002.62002.62002.62002.6200-
Aug 8, 20242.62002.62002.62002.62002.6200-
Aug 7, 20242.62002.62002.62002.62002.6200-
Aug 6, 20242.62002.62002.62002.62002.6200-
Aug 5, 20242.62002.62002.62002.62002.6200-
Aug 2, 20242.60002.62002.60002.62002.62004,550
Aug 1, 20242.52002.52002.52002.52002.5200-
Jul 31, 20242.52002.52002.52002.52002.5200-
Jul 30, 20242.52002.52002.52002.52002.5200-
Jul 29, 20242.52002.52002.52002.52002.5200-
Jul 26, 20242.52002.52002.52002.52002.5200-
Jul 25, 20242.52002.52002.52002.52002.5200-
Jul 24, 20242.52002.52002.52002.52002.5200-
Jul 23, 20242.52002.52002.52002.52002.5200-
Jul 22, 20242.52002.52002.52002.52002.5200-
Jul 19, 20242.52002.52002.52002.52002.5200-
Jul 18, 20242.52002.52002.52002.52002.5200-
Jul 17, 20242.52002.52002.52002.52002.5200-
Jul 16, 20242.52002.52002.52002.52002.5200-
Jul 15, 20242.52002.52002.52002.52002.5200-
Jul 12, 20242.52002.52002.52002.52002.5200-
Jul 11, 20242.52002.52002.52002.52002.5200-
Jul 10, 20242.52002.52002.52002.52002.5200350
Jul 9, 20242.64002.64002.64002.64002.6400-
Jul 8, 20242.64002.64002.64002.64002.6400-
Jul 5, 20242.64002.64002.64002.64002.6400-
Jul 4, 20242.64002.64002.64002.64002.6400-
Jul 3, 20242.64002.64002.64002.64002.6400-
Jul 2, 20242.64002.64002.64002.64002.6400-
Jul 1, 20242.64002.64002.64002.64002.6400-
Jun 28, 20242.64002.64002.64002.64002.6400-
Jun 27, 20242.64002.64002.64002.64002.6400-
Jun 26, 20242.64002.64002.64002.64002.6400-
Jun 25, 20242.64002.64002.64002.64002.6400-
Jun 24, 20242.64002.64002.64002.64002.6400-
Jun 21, 20242.64002.64002.64002.64002.6400-
Jun 20, 20242.64002.64002.64002.64002.6400-
Jun 19, 20242.64002.64002.64002.64002.6400-
Jun 18, 20242.64002.64002.64002.64002.6400350
Jun 17, 20242.60002.60002.60002.60002.60001,050
Jun 14, 20242.68002.68002.68002.68002.6800-
Jun 13, 20242.68002.68002.68002.68002.6800-
Jun 12, 20242.68002.68002.68002.68002.6800-
Jun 11, 20242.68002.68002.68002.68002.6800-
Jun 10, 20242.68002.68002.68002.68002.6800-
Jun 7, 20242.68002.68002.68002.68002.6800-
Jun 6, 20242.68002.68002.68002.68002.6800-
Jun 5, 20242.68002.68002.68002.68002.6800700
Jun 4, 20242.60002.60002.60002.60002.6000-
Jun 3, 20242.60002.66002.60002.60002.60001,750
May 31, 20242.66002.66002.66002.66002.6600-
May 30, 20242.66002.66002.66002.66002.6600-
May 29, 20242.66002.66002.66002.66002.6600-
May 28, 20242.66002.66002.66002.66002.6600-
May 27, 20242.62002.66002.56002.66002.66001,750
May 24, 20242.70002.70002.70002.70002.7000-
May 23, 20242.70002.70002.70002.70002.7000-
May 22, 20242.58002.70002.58002.70002.7000700
May 21, 20242.62002.62002.62002.62002.6200-
May 20, 20242.62002.62002.62002.62002.6200-
May 17, 20242.62002.62002.62002.62002.62001,050
May 16, 20242.60002.66002.58002.66002.66005,250
May 15, 20242.70002.70002.70002.70002.7000700
May 14, 20242.80002.80002.80002.80002.8000350
May 13, 20242.66002.70002.66002.70002.700024,850
May 10, 20242.64002.64002.64002.64002.6400-
May 9, 20242.58002.64002.58002.64002.64002,100
May 8, 20242.56002.56002.56002.56002.5600-
May 7, 20242.56002.56002.56002.56002.560094,500
May 6, 20242.48002.54002.48002.54002.5400225,750
May 3, 20242.34002.44002.34002.40002.400012,250
May 2, 20242.40002.50002.38002.38002.38009,450
Apr 30, 20242.40002.42002.38002.40002.40007,000
Apr 29, 20242.50002.50002.50002.50002.5000-
Apr 26, 20242.48002.50002.48002.50002.50001,400
Apr 25, 20242.46002.46002.46002.46002.46001,050
Apr 24, 20242.50002.50002.50002.50002.5000-
Apr 23, 20242.50002.50002.50002.50002.5000-
Apr 22, 20242.50002.50002.50002.50002.5000350
Apr 19, 20242.46002.46002.44002.44002.44001,750
Apr 18, 20242.42002.42002.42002.42002.4200350
Apr 17, 20242.46002.46002.42002.46002.46004,200
Apr 16, 20242.52002.52002.52002.52002.52001,050

Related Tickers

SMGKF Smiths Group plc
22.02
0.00%
 
DUEd.XC
 
HDD.VI Heidelberger Druckmaschinen Aktiengesellschaft
1.0680
0.00%
 
6371.T Tsubakimoto Chain Co.
1,636.00
-0.49%
 
XY6.MU Xylem Inc
95.32
-2.26%
 
0AV.F Waga Energy SA
12.84
-0.93%
 
0XXT.IL Atlas Copco AB (publ)
151.00
-1.46%
 
DNIYY Danieli & C. Officine Meccaniche S.p.A.
29.13
0.00%
 
NMAN.ST Nederman Holding AB (publ)
178.00
+0.79%
 
STGN.SW StarragTornos Group AG
35.00
-3.58%