U.S. Markets close in 5 hrs 8 mins

Autogrill S.p.A. (AUL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.9900-0.0900 (-2.21%)
As of 8:03AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20203.99003.99003.99003.99003.990026
Sep 24, 20204.08004.08004.08004.08004.0800-
Sep 23, 20204.03804.03804.03804.03804.0380-
Sep 22, 20204.06404.06404.01004.01004.010026
Sep 21, 20204.20004.20004.01804.08804.0880820
Sep 18, 2020------
Sep 17, 20204.21004.21004.21004.21004.2100500
Sep 16, 20204.27404.27404.27404.27404.2740-
Sep 15, 20204.24004.35404.24004.35404.3540215
Sep 14, 20204.29604.29604.29604.29604.2960849
Sep 11, 20204.37604.37604.35004.35004.350030
Sep 10, 20204.54604.54604.47804.47804.4780500
Sep 09, 20204.50204.50204.42004.42004.42002,530
Sep 08, 20204.54604.54604.54604.54604.5460-
Sep 07, 20204.64204.64204.64204.64204.6420-
Sep 04, 20204.54404.59404.54404.59404.5940850
Sep 03, 20204.37804.37804.37804.37804.3780-
Sep 02, 20204.22604.22604.22604.22604.2260-
Sep 01, 20204.25204.26004.25204.26004.2600542
Aug 31, 20204.33604.33604.33004.33004.330065
Aug 28, 20204.36804.36804.36804.36804.3680-
Aug 27, 20204.32404.32404.32404.32404.3240-
Aug 26, 20204.16604.32404.16604.32404.3240115
Aug 25, 20204.19204.19204.19204.19204.1920-
Aug 24, 20204.19204.19204.19204.19204.1920-
Aug 21, 20204.19204.19204.19204.19204.1920-
Aug 20, 20204.32204.32204.31804.31804.318019
Aug 19, 20204.29004.32004.29004.32004.3200363
Aug 18, 20204.32404.32404.32404.32404.3240-
Aug 17, 20204.47204.47204.47204.47204.4720-
Aug 14, 20204.41404.48604.35004.48604.48601,800
Aug 13, 20204.39404.42204.37404.37404.37402,500
Aug 12, 20204.32604.54204.32604.54204.5420300
Aug 11, 20203.95804.30803.95804.23604.2360320
Aug 10, 20203.97004.02603.97004.02604.0260475
Aug 07, 20203.82403.82403.77603.77603.77601,397
Aug 06, 20204.00404.00403.83003.83003.83002,617
Aug 05, 20203.85204.00403.85204.00404.0040448
Aug 04, 20203.83403.83403.83403.83403.8340-
Aug 03, 20203.97203.97203.92803.92803.928080
Jul 31, 20204.27804.27804.08604.08604.08603,488
Jul 30, 20204.40604.40604.24404.24404.2440195
Jul 29, 20204.45604.45604.45604.45604.4560-
Jul 28, 20204.48604.48604.48604.48604.4860-
Jul 27, 20204.80204.80204.80204.80204.8020-
Jul 24, 20204.68204.85004.68204.85004.85003,452
Jul 23, 20204.92404.92404.92404.92404.9240-
Jul 22, 20205.02005.02005.02005.02005.0200-
Jul 21, 20204.85205.00504.85205.00505.00502,450
Jul 20, 2020------
Jul 17, 20204.90204.90204.90204.90204.9020-
Jul 16, 20204.75804.75804.75804.75804.7580-
Jul 15, 20204.64604.88204.64604.88204.88206,010
Jul 14, 20204.65404.65404.65404.65404.6540-
Jul 13, 20204.73004.80004.71404.71404.7140148
Jul 10, 20204.59604.59604.59604.59604.5960-
Jul 09, 20204.80604.85204.70004.70004.70002,587
Jul 08, 20204.60004.60004.60004.60004.6000-
Jul 07, 20204.68004.68004.67004.67004.67005,103
Jul 06, 20204.73804.73804.73804.73804.7380-
Jul 03, 20204.72404.72404.72404.72404.7240-
Jul 02, 20204.60804.60804.60804.60804.6080-
Jul 01, 20204.59404.59404.55004.55004.5500250
Jun 30, 20204.66604.66604.61804.61804.6180450
Jun 29, 20204.62404.62404.62404.62404.6240200
Jun 26, 20204.59804.59804.59804.59804.5980-
Jun 25, 20204.75404.75404.54804.63404.63403,100
Jun 24, 20204.91804.91804.85004.85004.8500822
Jun 23, 20205.01005.01005.00005.00005.0000650
Jun 22, 20204.91804.91804.91804.91804.9180-
Jun 19, 20205.04505.04505.04505.04505.0450-
Jun 18, 20205.09005.09004.91004.98604.98603,635
Jun 17, 20205.16005.30005.15005.15005.15003,000
Jun 16, 20205.14505.20005.14505.19005.19008,733
Jun 15, 20205.00005.00004.93004.93004.93006,661
Jun 12, 20204.88405.03504.88405.03505.0350900
Jun 11, 20205.38505.38504.98804.98804.98801,050
Jun 10, 20205.97505.97505.39505.58005.58003,709
Jun 09, 20206.26006.26005.76505.88505.88508,596
Jun 08, 20205.99006.24505.99006.24506.2450665
Jun 05, 20205.93506.00005.90005.91505.91502,935
Jun 04, 20205.56005.69005.56005.68005.6800637
Jun 03, 20205.20005.67005.20005.67005.67002,041
Jun 02, 20205.28005.28505.19005.19005.19001,300
May 29, 20204.99205.11504.99205.09505.0950335
May 28, 20205.17005.27505.00505.00505.0050988
May 27, 20205.02005.26004.91405.20005.200010,374
May 26, 20204.78604.99004.78604.93004.93001,650
May 25, 20204.26204.80004.26204.80004.80003,883
May 22, 20204.16604.30804.16604.20804.20803,519
May 21, 20204.00204.20004.00204.20004.2000400
May 20, 20204.13604.17204.05404.12604.1260860
May 19, 20204.38004.49204.11004.26004.26002,730
May 18, 20204.17204.34204.17204.34204.3420524
May 15, 20204.16404.27804.16404.27804.278050
May 14, 20204.08004.24404.08004.19804.1980895
May 13, 20204.16404.17404.16404.17404.1740810
May 12, 20204.24204.24404.22004.24404.24404,863
May 11, 20204.21404.28004.21404.25004.25003,030
May 08, 20204.12404.32004.12404.31004.31001,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...