ARN.MI - Alerion Clean Power S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20183.103.233.093.203.2033,479
Jan 30, 20183.483.493.353.403.4034,550
Jan 29, 20183.493.493.373.473.4723,373
Jan 26, 20183.383.433.383.433.438,410
Jan 25, 20183.403.433.353.423.4222,283
Jan 24, 20183.403.433.383.423.4215,058
Jan 23, 20183.363.413.353.413.419,437
Jan 22, 20183.403.433.353.403.4046,374
Jan 19, 20183.343.383.313.373.378,120
Jan 18, 20183.343.363.333.343.34761
Jan 17, 20183.343.393.313.313.313,832
Jan 16, 20183.363.413.363.363.366,056
Jan 15, 20183.423.423.333.413.4130,829
Jan 12, 20183.433.433.303.343.3436,953
Jan 11, 20183.393.403.383.403.403,267
Jan 10, 20183.353.413.333.363.3614,336
Jan 09, 20183.293.393.293.373.3711,658
Jan 08, 20183.263.433.253.263.2622,374
Jan 05, 20183.353.433.103.303.3041,989
Jan 04, 20183.413.503.373.383.3887,355
Jan 03, 20183.043.603.043.603.6054,925
Jan 02, 20182.983.072.983.023.0210,267
Dec 29, 20172.993.022.952.982.9822,371
Dec 28, 20172.993.002.992.992.995,494
Dec 27, 20173.013.062.993.003.002,001
Dec 22, 20173.003.013.003.013.013,702
Dec 21, 20173.043.042.993.003.002,141
Dec 20, 20172.953.042.953.013.014,074
Dec 19, 20172.993.002.932.972.978,276
Dec 18, 20172.993.012.992.992.993,704
Dec 15, 20173.003.003.003.003.005,000
Dec 14, 20173.003.013.003.013.011,134
Dec 13, 20173.013.013.013.013.01758
Dec 12, 20173.013.053.003.023.022,291
Dec 11, 20173.063.063.013.013.013,542
Dec 08, 20173.063.063.063.063.06580
Dec 07, 20173.013.083.013.053.059,756
Dec 06, 20173.063.083.023.023.025,473
Dec 05, 20172.993.062.993.033.0324,014
Dec 04, 20172.943.002.932.992.992,511
Dec 01, 20172.972.982.862.942.9411,368
Nov 30, 20173.003.002.982.982.983,732
Nov 29, 20173.003.002.993.003.005,010
Nov 28, 20172.992.992.992.992.992,512
Nov 27, 20172.993.012.993.013.013,910
Nov 24, 20173.003.002.993.003.009,641
Nov 23, 20172.993.002.983.003.009,110
Nov 22, 20173.033.032.993.003.004,440
Nov 21, 20173.003.012.993.003.0012,615
Nov 20, 20173.053.062.993.003.0013,837
Nov 17, 20172.943.022.942.992.9981,346
Nov 16, 20172.882.992.762.912.9156,047
Nov 15, 20172.993.002.993.003.00126,232
Nov 14, 20172.993.002.992.992.99109,299
Nov 13, 20173.023.022.993.003.0027,398
Nov 10, 20173.063.063.003.023.0242,510
Nov 09, 20173.033.033.033.033.0352,195
Nov 08, 20173.033.033.033.033.0321,659
Nov 07, 20173.043.043.023.033.0361,454
Nov 06, 20173.033.043.033.043.0461,545
Nov 03, 20173.043.053.033.053.0527,752
Nov 02, 20173.023.033.023.033.035,207
Nov 01, 20173.033.063.023.033.0337,060
Oct 31, 20173.033.053.033.053.0525,443
Oct 30, 20173.033.053.033.033.0386,147
Oct 27, 20173.043.043.033.043.0426,938
Oct 26, 20173.043.043.033.043.0416,381
Oct 25, 20173.053.053.033.043.0433,795
Oct 24, 20173.083.083.033.053.0545,859
Oct 23, 20173.033.053.023.033.03149,625
Oct 20, 20173.033.033.033.033.0325,000
Oct 19, 20173.033.043.013.033.0399,782
Oct 18, 20173.033.043.023.033.03115,763
Oct 17, 20173.033.033.023.023.0223,330
Oct 16, 20173.023.033.003.033.03197,388
Oct 13, 20173.033.033.013.033.0353,877
Oct 12, 20173.023.033.013.033.0322,111
Oct 11, 20173.023.043.023.033.0317,948
Oct 10, 20173.013.033.013.023.0233,180
Oct 09, 20173.013.033.013.013.0112,373
Oct 06, 20173.023.033.013.033.03105,589
Oct 05, 20173.023.023.013.013.0115,132
Oct 04, 20173.023.033.013.023.0240,452
Oct 03, 20173.013.023.003.023.0232,330
Oct 02, 20173.013.023.003.013.01108,503
Sep 29, 20173.003.023.003.013.01160,454
Sep 28, 20173.013.012.992.992.99109,318
Sep 27, 20172.983.052.983.003.00320,708
Sep 26, 20172.882.882.872.872.8731,987
Sep 25, 20172.892.912.872.872.8760,586
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...