Milan - Delayed Quote EUR

Zignago Vetro S.p.A. (ZV.MI)

12.52 +0.10 (+0.81%)
As of 10:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.50 12.54 12.46 12.52 12.52 4,366
Apr 25, 2024 12.46 12.54 12.34 12.42 12.42 59,846
Apr 24, 2024 12.52 12.52 12.30 12.46 12.46 103,088
Apr 23, 2024 12.38 12.44 12.28 12.36 12.36 98,173
Apr 22, 2024 12.36 12.40 12.20 12.32 12.32 94,339
Apr 19, 2024 12.22 12.30 12.04 12.26 12.26 116,622
Apr 18, 2024 12.94 12.94 12.04 12.26 12.26 433,840
Apr 17, 2024 12.96 13.06 12.94 12.94 12.94 67,977
Apr 16, 2024 13.36 13.36 12.92 12.96 12.96 114,271
Apr 15, 2024 13.38 13.50 13.30 13.44 13.44 55,195
Apr 12, 2024 13.50 13.64 13.36 13.38 13.38 125,204
Apr 11, 2024 13.28 13.54 13.28 13.42 13.42 64,271
Apr 10, 2024 13.46 13.48 13.12 13.30 13.30 104,677
Apr 9, 2024 13.38 13.48 13.24 13.38 13.38 67,138
Apr 8, 2024 13.40 13.40 13.10 13.30 13.30 85,278
Apr 5, 2024 13.40 13.40 13.10 13.24 13.24 121,796
Apr 4, 2024 13.24 13.46 13.10 13.44 13.44 100,364
Apr 3, 2024 13.24 13.24 13.02 13.18 13.18 44,262
Apr 2, 2024 13.24 13.38 13.02 13.10 13.10 82,217
Mar 28, 2024 13.58 13.58 13.16 13.26 13.26 164,041
Mar 27, 2024 13.32 13.64 13.32 13.52 13.52 89,092
Mar 26, 2024 13.14 13.32 13.00 13.32 13.32 164,953
Mar 25, 2024 12.80 13.20 12.80 13.14 13.14 137,986
Mar 22, 2024 12.66 12.96 12.60 12.96 12.96 101,312
Mar 21, 2024 13.14 13.16 12.60 12.62 12.62 395,234
Mar 20, 2024 13.20 13.26 13.00 13.00 13.00 90,308
Mar 19, 2024 13.42 13.42 13.16 13.24 13.24 61,304
Mar 18, 2024 13.24 13.50 13.20 13.38 13.38 90,858
Mar 15, 2024 13.72 13.76 13.14 13.16 13.16 148,255
Mar 14, 2024 13.24 13.72 13.24 13.58 13.58 149,538
Mar 13, 2024 13.18 13.38 13.16 13.32 13.32 36,041
Mar 12, 2024 13.14 13.28 13.00 13.20 13.20 30,454
Mar 11, 2024 13.32 13.32 12.94 13.00 13.00 61,026
Mar 8, 2024 13.20 13.30 13.10 13.28 13.28 105,240
Mar 7, 2024 13.20 13.20 13.06 13.16 13.16 137,879
Mar 6, 2024 13.28 13.28 13.04 13.18 13.18 67,932
Mar 5, 2024 13.08 13.28 13.08 13.20 13.20 39,900
Mar 4, 2024 13.28 13.28 13.04 13.08 13.08 50,264
Mar 1, 2024 13.06 13.28 13.06 13.28 13.28 50,030
Feb 29, 2024 13.00 13.36 13.00 13.08 13.08 146,806
Feb 28, 2024 13.18 13.18 13.00 13.12 13.12 36,000
Feb 27, 2024 13.26 13.26 13.04 13.18 13.18 84,187
Feb 26, 2024 13.16 13.32 13.10 13.26 13.26 51,707
Feb 23, 2024 13.46 13.46 13.14 13.16 13.16 43,405
Feb 22, 2024 13.32 13.44 13.20 13.28 13.28 45,611
Feb 21, 2024 13.18 13.36 13.10 13.18 13.18 70,939
Feb 20, 2024 13.26 13.36 13.20 13.28 13.28 43,335
Feb 19, 2024 13.20 13.34 13.04 13.34 13.34 27,453
Feb 16, 2024 13.02 13.30 13.02 13.24 13.24 46,321
Feb 15, 2024 13.38 13.38 13.02 13.02 13.02 86,490
Feb 14, 2024 13.00 13.36 13.00 13.20 13.20 51,593
Feb 13, 2024 13.22 13.36 13.08 13.18 13.18 79,944
Feb 12, 2024 12.94 13.40 12.92 13.40 13.40 133,864
Feb 9, 2024 12.92 12.94 12.54 12.84 12.84 334,726
Feb 8, 2024 13.52 13.52 12.82 12.82 12.82 214,205
Feb 7, 2024 13.54 13.60 13.30 13.48 13.48 120,120
Feb 6, 2024 13.66 13.66 13.42 13.60 13.60 36,727
Feb 5, 2024 13.76 13.76 13.50 13.66 13.66 48,145
Feb 2, 2024 13.50 13.94 13.50 13.64 13.64 124,308
Feb 1, 2024 13.56 13.70 13.44 13.50 13.50 37,939
Jan 31, 2024 13.70 13.76 13.56 13.56 13.56 62,861
Jan 30, 2024 14.10 14.18 13.58 13.74 13.74 68,503
Jan 29, 2024 14.18 14.18 13.90 14.02 14.02 53,177
Jan 26, 2024 13.74 14.20 13.72 14.18 14.18 92,573
Jan 25, 2024 13.62 13.88 13.62 13.88 13.88 102,805
Jan 24, 2024 13.70 13.70 13.52 13.64 13.64 17,018
Jan 23, 2024 13.58 13.78 13.50 13.54 13.54 32,620
Jan 22, 2024 13.50 13.64 13.40 13.58 13.58 29,663
Jan 19, 2024 13.50 13.54 13.32 13.32 13.32 20,199
Jan 18, 2024 13.56 13.56 13.28 13.42 13.42 87,994
Jan 17, 2024 13.58 13.66 13.24 13.38 13.38 37,877
Jan 16, 2024 13.54 13.66 13.10 13.62 13.62 57,802
Jan 15, 2024 13.70 13.76 13.52 13.60 13.60 67,942
Jan 12, 2024 14.00 14.06 13.74 13.74 13.74 44,963
Jan 11, 2024 14.00 14.12 13.88 13.90 13.90 58,677
Jan 10, 2024 13.90 14.08 13.74 13.82 13.82 55,394
Jan 9, 2024 14.08 14.08 13.80 13.90 13.90 53,872
Jan 8, 2024 13.80 14.08 13.66 14.08 14.08 43,074
Jan 5, 2024 13.90 13.92 13.62 13.86 13.86 67,801
Jan 4, 2024 13.80 14.08 13.78 13.88 13.88 47,831
Jan 3, 2024 14.24 14.24 13.80 13.82 13.82 93,439
Jan 2, 2024 14.58 14.58 14.04 14.24 14.24 59,571
Dec 29, 2023 14.42 14.44 14.26 14.26 14.26 32,050
Dec 28, 2023 14.44 14.50 14.38 14.42 14.42 33,761
Dec 27, 2023 14.56 14.58 14.40 14.40 14.40 44,359
Dec 22, 2023 14.40 14.54 14.32 14.44 14.44 64,489
Dec 21, 2023 14.12 14.36 14.12 14.34 14.34 50,442
Dec 20, 2023 14.24 14.30 14.06 14.20 14.20 46,510
Dec 19, 2023 14.02 14.46 14.02 14.24 14.24 131,614
Dec 18, 2023 14.04 14.20 13.86 14.20 14.20 55,638
Dec 15, 2023 14.20 14.36 14.02 14.02 14.02 87,248
Dec 14, 2023 13.84 14.18 13.80 14.18 14.18 152,817
Dec 13, 2023 13.48 13.74 13.48 13.70 13.70 61,691
Dec 12, 2023 13.66 13.82 13.46 13.46 13.46 52,820
Dec 11, 2023 13.50 13.60 13.48 13.60 13.60 22,975
Dec 8, 2023 13.50 13.62 13.40 13.52 13.52 36,989
Dec 7, 2023 13.50 13.62 13.32 13.50 13.50 94,039
Dec 6, 2023 13.32 13.54 13.32 13.50 13.50 45,532
Dec 5, 2023 13.42 13.52 13.32 13.34 13.34 58,496
Dec 4, 2023 13.66 13.72 13.30 13.30 13.30 92,244
Dec 1, 2023 13.32 13.60 13.22 13.56 13.56 101,360
Nov 30, 2023 13.32 13.32 13.10 13.32 13.32 82,451
Nov 29, 2023 13.02 13.38 12.94 13.24 13.24 165,077
Nov 28, 2023 12.94 13.18 12.82 13.00 13.00 160,162
Nov 27, 2023 12.72 13.00 12.66 12.86 12.86 108,313
Nov 24, 2023 12.74 12.74 12.60 12.64 12.64 27,317
Nov 23, 2023 12.70 12.70 12.58 12.70 12.70 27,530
Nov 22, 2023 12.62 12.74 12.50 12.58 12.58 47,328
Nov 21, 2023 12.74 12.74 12.50 12.50 12.50 47,273
Nov 20, 2023 12.74 12.74 12.56 12.66 12.66 72,201
Nov 17, 2023 12.52 12.66 12.46 12.54 12.54 79,713
Nov 16, 2023 12.42 12.60 12.28 12.46 12.46 97,195
Nov 15, 2023 12.42 12.86 12.42 12.50 12.50 123,599
Nov 14, 2023 12.60 12.62 12.36 12.40 12.40 163,821
Nov 13, 2023 12.62 12.76 12.32 12.64 12.64 127,582
Nov 10, 2023 12.92 13.04 12.50 12.52 12.52 89,321
Nov 9, 2023 13.18 13.18 12.50 13.00 13.00 195,099
Nov 8, 2023 13.48 13.60 13.14 13.24 13.24 343,864
Nov 7, 2023 12.74 13.48 12.66 13.40 13.40 184,271
Nov 6, 2023 12.84 12.96 12.68 12.70 12.70 72,348
Nov 3, 2023 12.40 12.66 12.36 12.66 12.66 75,328
Nov 2, 2023 12.48 12.56 12.32 12.40 12.40 74,309
Nov 1, 2023 12.36 12.50 12.22 12.36 12.36 35,699
Oct 31, 2023 12.60 12.60 12.34 12.36 12.36 76,937
Oct 30, 2023 12.34 12.62 12.26 12.42 12.42 61,542
Oct 27, 2023 12.14 12.34 12.10 12.26 12.26 78,719
Oct 26, 2023 12.10 12.32 12.10 12.24 12.24 38,387
Oct 25, 2023 12.36 12.38 12.08 12.22 12.22 63,822
Oct 24, 2023 12.10 12.34 11.98 12.34 12.34 81,978
Oct 23, 2023 12.30 12.30 11.96 12.10 12.10 115,114
Oct 20, 2023 12.60 12.60 12.16 12.20 12.20 42,590
Oct 19, 2023 12.64 12.64 12.38 12.38 12.38 48,719
Oct 18, 2023 12.68 12.80 12.50 12.50 12.50 56,242
Oct 17, 2023 12.72 12.78 12.56 12.68 12.68 66,882
Oct 16, 2023 12.90 13.10 12.62 12.72 12.72 98,998
Oct 13, 2023 13.30 13.32 12.96 13.00 13.00 86,637
Oct 12, 2023 13.58 13.70 13.38 13.38 13.38 44,740
Oct 11, 2023 13.56 13.72 13.54 13.62 13.62 40,936
Oct 10, 2023 13.72 13.84 13.66 13.66 13.66 29,701
Oct 9, 2023 13.82 13.82 13.52 13.64 13.64 34,464
Oct 6, 2023 13.84 13.92 13.68 13.76 13.76 36,471
Oct 5, 2023 13.80 14.06 13.72 13.80 13.80 32,745
Oct 4, 2023 13.80 13.92 13.66 13.72 13.72 47,781
Oct 3, 2023 13.90 14.14 13.78 13.80 13.80 30,911
Oct 2, 2023 14.20 14.20 13.90 14.02 14.02 36,670
Sep 29, 2023 14.20 14.46 14.18 14.18 14.18 165,479
Sep 28, 2023 13.72 14.20 13.72 14.16 14.16 50,203
Sep 27, 2023 13.74 14.00 13.72 13.82 13.82 121,407
Sep 26, 2023 14.00 14.10 13.74 13.78 13.78 52,687
Sep 25, 2023 14.00 14.06 13.82 13.92 13.92 63,921
Sep 22, 2023 14.44 14.44 14.02 14.06 14.06 80,372
Sep 21, 2023 14.44 14.62 14.16 14.28 14.28 107,174
Sep 20, 2023 14.52 14.60 14.36 14.40 14.40 175,398
Sep 19, 2023 14.90 14.90 14.40 14.42 14.42 82,020
Sep 18, 2023 14.74 15.06 14.66 14.72 14.72 115,456
Sep 15, 2023 14.80 14.88 14.50 14.74 14.74 465,405
Sep 14, 2023 14.84 14.84 14.40 14.80 14.80 77,559
Sep 13, 2023 14.80 14.86 14.42 14.66 14.66 93,363
Sep 12, 2023 15.02 15.32 14.72 14.80 14.80 53,764
Sep 11, 2023 15.28 15.38 15.10 15.18 15.18 39,941
Sep 8, 2023 15.22 15.36 15.02 15.18 15.18 35,686
Sep 7, 2023 15.54 15.60 15.28 15.30 15.30 34,155
Sep 6, 2023 15.68 15.84 15.54 15.54 15.54 42,231
Sep 5, 2023 16.18 16.18 15.78 15.78 15.78 50,589
Sep 4, 2023 16.12 16.16 15.92 15.98 15.98 63,740
Sep 1, 2023 16.20 16.20 15.94 16.04 16.04 72,385
Aug 31, 2023 16.00 16.18 15.90 16.06 16.06 90,948
Aug 30, 2023 16.10 16.26 15.90 16.00 16.00 37,724
Aug 29, 2023 15.66 16.10 15.66 16.00 16.00 101,238
Aug 28, 2023 15.62 15.70 15.52 15.66 15.66 42,645
Aug 25, 2023 15.26 15.66 15.26 15.58 15.58 73,683
Aug 24, 2023 15.24 15.46 15.18 15.18 15.18 39,618
Aug 23, 2023 15.30 15.44 15.08 15.16 15.16 38,946
Aug 22, 2023 15.12 15.26 15.02 15.24 15.24 65,097
Aug 21, 2023 15.26 15.58 14.94 15.00 15.00 71,126
Aug 18, 2023 15.66 15.68 15.26 15.38 15.38 46,970
Aug 17, 2023 15.54 15.72 15.42 15.70 15.70 45,486
Aug 16, 2023 16.02 16.02 15.48 15.56 15.56 47,048
Aug 14, 2023 16.02 16.02 15.80 15.80 15.80 21,481
Aug 11, 2023 16.08 16.14 16.00 16.00 16.00 39,678
Aug 10, 2023 16.28 16.38 16.06 16.14 16.14 30,314
Aug 9, 2023 16.54 16.56 16.22 16.28 16.28 22,010
Aug 8, 2023 16.16 16.50 16.00 16.32 16.32 43,831
Aug 7, 2023 16.26 16.40 16.10 16.22 16.22 35,443
Aug 4, 2023 16.38 16.44 16.14 16.22 16.22 27,136
Aug 3, 2023 16.42 16.42 16.20 16.28 16.28 27,798
Aug 2, 2023 16.36 16.76 16.30 16.42 16.42 63,612
Aug 1, 2023 16.30 16.52 16.12 16.40 16.40 74,166
Jul 31, 2023 16.46 16.46 16.04 16.30 16.30 67,512
Jul 28, 2023 16.60 16.60 16.16 16.34 16.34 71,611
Jul 27, 2023 16.16 16.40 15.94 16.16 16.16 85,093
Jul 26, 2023 15.68 16.06 15.68 16.06 16.06 53,643
Jul 25, 2023 15.36 15.58 15.34 15.52 15.52 28,073
Jul 24, 2023 15.36 15.54 15.34 15.38 15.38 27,061
Jul 21, 2023 15.50 15.50 15.24 15.36 15.36 18,334
Jul 20, 2023 15.68 15.68 15.36 15.42 15.42 18,896
Jul 19, 2023 15.62 15.82 15.48 15.56 15.56 24,843
Jul 18, 2023 15.56 15.68 15.46 15.52 15.52 22,099
Jul 17, 2023 15.62 15.88 15.46 15.46 15.46 42,139
Jul 14, 2023 15.88 16.12 15.72 15.76 15.76 47,940
Jul 13, 2023 15.56 15.96 15.44 15.72 15.72 78,794
Jul 12, 2023 15.22 15.50 15.12 15.50 15.50 48,253
Jul 11, 2023 15.00 15.26 14.88 15.26 15.26 67,149
Jul 10, 2023 14.88 14.96 14.76 14.84 14.84 36,109
Jul 7, 2023 14.88 14.94 14.68 14.90 14.90 71,247
Jul 6, 2023 15.12 15.14 14.74 14.74 14.74 68,249
Jul 5, 2023 15.64 15.64 15.14 15.14 15.14 46,059
Jul 4, 2023 15.70 15.72 15.56 15.56 15.56 16,286
Jul 3, 2023 15.78 15.78 15.56 15.66 15.66 37,248
Jun 30, 2023 15.60 15.74 15.56 15.62 15.62 37,783
Jun 29, 2023 15.54 15.56 15.40 15.56 15.56 32,043
Jun 28, 2023 15.36 15.54 15.28 15.54 15.54 46,734
Jun 27, 2023 15.32 15.38 15.20 15.24 15.24 36,275
Jun 26, 2023 15.40 15.42 15.20 15.26 15.26 29,748
Jun 23, 2023 15.12 15.50 15.12 15.42 15.42 56,465
Jun 22, 2023 15.28 15.42 15.16 15.32 15.32 35,422
Jun 21, 2023 15.62 15.62 15.28 15.36 15.36 53,247
Jun 20, 2023 15.42 15.74 15.32 15.42 15.42 64,765
Jun 19, 2023 15.70 15.70 15.38 15.38 15.38 41,889
Jun 16, 2023 15.76 15.92 15.64 15.64 15.64 72,555
Jun 15, 2023 15.62 15.82 15.52 15.70 15.70 98,720
Jun 14, 2023 15.92 15.92 15.58 15.74 15.74 100,621
Jun 13, 2023 16.12 16.18 15.34 15.92 15.92 252,352
Jun 12, 2023 16.20 16.70 16.16 16.56 16.56 55,848
Jun 9, 2023 15.80 16.28 15.78 16.22 16.22 70,733
Jun 8, 2023 15.90 16.06 15.80 15.86 15.86 30,249
Jun 7, 2023 15.74 15.98 15.62 15.90 15.90 40,276
Jun 6, 2023 15.74 15.88 15.64 15.76 15.76 53,322
Jun 5, 2023 16.24 16.24 15.76 15.82 15.82 56,547
Jun 2, 2023 15.44 16.06 15.44 16.04 16.04 44,000
Jun 1, 2023 15.44 15.66 15.44 15.58 15.58 43,003
May 31, 2023 15.52 15.70 15.26 15.42 15.42 80,402
May 30, 2023 15.68 15.84 15.50 15.72 15.72 102,933
May 29, 2023 15.62 15.82 15.60 15.74 15.74 21,200
May 26, 2023 15.84 15.92 15.58 15.66 15.66 50,574
May 25, 2023 15.82 15.94 15.72 15.76 15.76 21,636
May 24, 2023 16.38 16.38 15.78 15.78 15.78 39,949
May 23, 2023 16.38 16.52 16.34 16.40 16.40 32,553
May 22, 2023 16.40 16.66 16.40 16.48 16.48 36,495
May 19, 2023 16.30 16.74 16.16 16.46 16.46 153,733
May 18, 2023 16.30 16.42 16.12 16.14 16.14 58,818
May 17, 2023 15.88 16.28 15.86 16.08 16.08 79,009
May 16, 2023 15.78 16.04 15.68 16.02 16.02 75,221
May 15, 2023 0.60 Dividend
May 15, 2023 16.22 16.36 15.88 15.88 15.88 57,838
May 12, 2023 16.92 16.98 16.70 16.74 16.14 87,093
May 11, 2023 17.20 17.20 16.86 16.92 16.31 47,696
May 10, 2023 17.12 17.16 16.94 16.98 16.37 29,157
May 9, 2023 17.26 17.30 16.98 17.12 16.51 50,071
May 8, 2023 17.44 17.62 17.36 17.42 16.80 25,040
May 5, 2023 17.10 17.60 17.02 17.44 16.81 82,006
May 4, 2023 16.90 17.18 16.64 17.04 16.43 53,824
May 3, 2023 16.86 16.90 16.66 16.90 16.29 35,500
May 2, 2023 16.84 16.94 16.64 16.64 16.04 52,375
Apr 28, 2023 16.74 16.90 16.62 16.84 16.24 88,577
Apr 27, 2023 16.66 16.86 16.60 16.66 16.06 46,078
Apr 26, 2023 16.74 16.82 16.44 16.66 16.06 70,159

Related Tickers

GRAL.MI Grifal S.p.A.
2.1200
0.00%
 
600529.SS Shandong Pharmaceutical Glass Co.Ltd
28.51
-0.70%
 
VKSC Viskase Companies, Inc.
1.6200
0.00%
 
SAC.MI Saccheria F.lli Franceschetti S.p.A.
1.1600
0.00%
 
VETN.SW Vetropack Holding AG
31.35
+0.97%
 
YHGJ Yunhong Green CTI Ltd.
1.3850
-0.36%
 
VIS.MC Viscofan, S.A.
61.60
+0.33%
 
ALGIL.PA Groupe Guillin S.A.
28.95
+9.25%
 
MMK.VI Mayr-Melnhof Karton AG
113.60
+1.43%
 
HUH1V.HE Huhtamäki Oyj
36.00
+0.81%