U.S. Markets open in 2 hrs 56 mins

Alerion Clean Power S.p.A. (ARN.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.878-0.010 (-0.346%)
As of 11:22AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20172.892.912.882.882.8832,801
Sep 22, 20172.862.892.852.892.89124,549
Sep 21, 20172.852.862.842.852.85135,251
Sep 20, 20172.872.872.812.852.85127,939
Sep 19, 20172.842.892.842.862.86485,844
Sep 18, 20172.522.552.522.552.5521,304
Sep 15, 20172.552.552.512.542.546,075
Sep 14, 20172.532.562.532.562.561,042
Sep 13, 20172.552.552.532.552.554,730
Sep 12, 20172.552.552.552.552.55-
Sep 11, 20172.572.592.552.552.559,493
Sep 08, 20172.562.572.542.542.5416,358
Sep 07, 20172.582.582.562.562.566,766
Sep 06, 20172.572.602.542.542.543,873
Sep 05, 20172.542.562.542.552.552,746
Sep 04, 20172.552.582.522.552.5512,617
Sep 01, 20172.592.612.562.562.561,385
Aug 31, 20172.572.572.572.572.57452
Aug 30, 20172.602.602.552.582.5813,355
Aug 29, 20172.582.602.582.602.604,372
Aug 28, 20172.602.602.542.572.5713,064
Aug 25, 20172.602.632.602.612.611,526
Aug 24, 20172.602.632.602.612.6111,887
Aug 23, 20172.632.632.512.602.6026,389
Aug 22, 20172.652.672.632.632.63521
Aug 21, 20172.632.652.622.622.621,763
Aug 18, 20172.622.652.622.622.62994
Aug 17, 20172.642.662.632.642.644,779
Aug 16, 20172.612.692.612.622.6211,272
Aug 14, 20172.622.632.602.612.611,845
Aug 11, 20172.612.612.512.602.6024,594
Aug 10, 20172.632.652.602.612.6118,116
Aug 09, 20172.642.652.602.602.6017,663
Aug 08, 20172.682.682.642.642.648,297
Aug 07, 20172.662.682.662.672.676,941
Aug 04, 20172.672.692.652.652.6512,985
Aug 03, 20172.672.682.672.672.672,792
Aug 02, 20172.682.702.672.702.706,117
Aug 01, 20172.672.712.672.672.673,307
Jul 31, 20172.702.732.672.702.707,496
Jul 28, 20172.702.732.692.692.694,699
Jul 27, 20172.712.732.672.692.698,469
Jul 26, 20172.782.782.682.722.7214,648
Jul 25, 20172.782.792.772.792.794,483
Jul 24, 20172.782.782.782.782.7816
Jul 21, 20172.792.792.752.782.781,574
Jul 20, 20172.782.782.782.782.78107
Jul 19, 20172.772.782.752.772.77370
Jul 18, 20172.752.792.752.762.762,287
Jul 17, 20172.792.792.782.782.781,614
Jul 14, 20172.732.792.732.792.7910,372
Jul 13, 20172.722.742.682.722.7212,721
Jul 12, 20172.702.742.672.722.729,680
Jul 11, 20172.752.752.692.692.698,384
Jul 10, 20172.742.752.722.752.7516,131
Jul 07, 20172.742.762.742.742.742,777
Jul 06, 20172.752.772.742.762.7611,880
Jul 05, 20172.752.772.742.762.767,233
Jul 04, 20172.742.762.742.762.761,427
Jul 03, 20172.742.762.742.752.75570
Jun 30, 20172.742.752.742.752.75417
Jun 29, 20172.762.772.742.742.741,483
Jun 28, 20172.752.802.722.782.789,629
Jun 27, 20172.742.782.742.762.76815
Jun 26, 20172.752.782.742.742.746,741
Jun 23, 20172.752.762.742.742.741,444
Jun 22, 20172.762.772.732.742.746,423
Jun 21, 20172.752.782.742.782.7812,212
Jun 20, 20172.842.842.772.792.7921,491
Jun 19, 20172.852.862.842.842.842,572
Jun 16, 20172.862.862.842.842.841,248
Jun 15, 20172.862.862.862.862.86823
Jun 14, 20172.822.862.822.862.862,107
Jun 13, 20172.832.842.812.822.8281,102
Jun 12, 20172.822.852.822.842.842,698
Jun 09, 20172.852.862.802.812.8117,133
Jun 08, 20172.882.882.802.842.8439,348
Jun 07, 20172.912.952.892.892.8925,192
Jun 06, 20172.942.952.862.902.9088,659
Jun 05, 20172.962.962.952.952.952,814
Jun 02, 20172.962.972.952.952.951,232
Jun 01, 20172.952.972.942.952.9513,425
May 31, 20172.982.982.952.962.9623,886
May 30, 20172.962.982.952.982.9813,528
May 29, 20172.972.972.962.962.965,201
May 26, 20172.982.982.972.972.9716,310
May 25, 20172.993.002.982.992.995,366
May 24, 20172.973.002.972.992.999,701
May 23, 20172.982.992.962.972.9716,570
May 22, 20172.993.002.972.972.9713,324
May 22, 20170.045 Dividend
May 19, 20172.982.992.962.992.94115,310
May 18, 20172.972.982.942.962.9249,256
May 17, 20172.962.972.952.972.9326,523
May 16, 20172.972.972.952.972.939,068
May 15, 20172.962.972.962.962.917,731
May 12, 20172.962.972.952.962.9114,686
May 11, 20172.942.972.942.972.9263,413
May 10, 20172.902.972.882.942.9075,684
May 09, 20172.872.912.872.902.8644,174
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...