AVA.F - Ascopiave S.p.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 17, 20193.40003.40003.40003.40003.4000-
May 16, 20193.37003.37003.37003.37003.3700-
May 15, 20193.42503.42503.42503.42503.4250-
May 14, 20193.31503.31503.31503.31503.3150-
May 13, 20193.22003.22003.22003.22003.2200-
May 10, 20193.25503.25503.25503.25503.2550-
May 09, 20193.23003.23003.23003.23003.2300-
May 08, 20193.29003.29003.29003.29003.2900-
May 07, 20193.29503.29503.29503.29503.2950-
May 07, 20190.18 Dividend
May 06, 20193.45503.45503.45503.45503.2750-
May 06, 20190.125 Dividend
May 03, 20193.61503.61503.61503.61503.3082-
May 02, 20193.63503.63503.63503.63503.3265-
Apr 30, 20193.65003.65003.65003.65003.3402-
Apr 29, 20193.61003.61003.61003.61003.3036-
Apr 26, 20193.61503.61503.61503.61503.3082-
Apr 25, 20193.52503.52503.52503.52503.2258-
Apr 24, 20193.50503.50503.50503.50503.2075-
Apr 23, 20193.43503.43503.43503.43503.1435-
Apr 18, 20193.45003.45003.45003.45003.1572-
Apr 17, 20193.48503.48503.48503.48503.1892-
Apr 16, 20193.46503.46503.46503.46503.1709-
Apr 15, 20193.41003.41003.41003.41003.1206-
Apr 12, 20193.39003.39003.39003.39003.1023-
Apr 11, 20193.36503.36503.36503.36503.0794-
Apr 10, 20193.37003.37003.37003.37003.0840-
Apr 09, 20193.37503.37503.37503.37503.0885-
Apr 08, 20193.35003.35003.35003.35003.0657-
Apr 05, 20193.35003.35003.35003.35003.0657-
Apr 04, 20193.30003.30003.30003.30003.0199-
Apr 03, 20193.28503.28503.28503.28503.0062-
Apr 02, 20193.30003.30003.30003.30003.0199-
Apr 01, 20193.31503.31503.31503.31503.0336-
Mar 29, 20193.34003.34003.34003.34003.0565-
Mar 28, 20193.28003.28003.28003.28003.0016-
Mar 27, 20193.27003.27003.27003.27002.9925-
Mar 26, 20193.25003.25003.25003.25002.9742-
Mar 25, 20193.21503.21503.21503.21502.9421-
Mar 22, 20193.23503.23503.23503.23502.9604-
Mar 21, 20193.21003.21003.21003.21002.9376-
Mar 20, 20193.21003.21003.21003.21002.9376-
Mar 19, 20193.20503.20503.20503.20502.9330-
Mar 18, 20193.23003.23003.23003.23002.9559-
Mar 15, 20193.21503.21503.21503.21502.9421-
Mar 14, 20193.27003.27003.27003.27002.9925-
Mar 13, 20193.22003.22003.22003.22002.9467-
Mar 12, 20193.26003.26003.26003.26002.9833-
Mar 11, 20193.18503.18503.18503.18502.9147-
Mar 08, 20193.17503.17503.17503.17502.9055-
Mar 07, 20193.17003.17003.17003.17002.9009-
Mar 06, 20193.18003.18003.18003.18002.9101-
Mar 05, 20193.19503.19503.19503.19502.9238-
Mar 04, 20193.15003.15003.15003.15002.8826-
Mar 01, 20193.16503.16503.16503.16502.8964-
Feb 28, 20193.16503.16503.16503.16502.8964-
Feb 27, 20193.16503.16503.16503.16502.8964-
Feb 26, 20193.17003.17003.17003.17002.9009-
Feb 25, 20193.18003.18003.18003.18002.9101-
Feb 22, 20193.11003.11003.11003.11002.8460-
Feb 21, 20193.08003.08003.08003.08002.8186-
Feb 20, 20193.08503.08503.08503.08502.8232-
Feb 19, 20193.10503.10503.10503.10502.8415-
Feb 18, 20193.10003.10003.10003.10002.8369-
Feb 15, 20193.08003.08003.08003.08002.8186-
Feb 14, 20193.06003.06003.06003.06002.8003-
Feb 13, 20193.07003.07003.07003.07002.8094-
Feb 12, 20193.26003.26003.26003.26002.9833-
Feb 11, 20193.27003.27003.27003.27002.9925-
Feb 08, 20193.28003.28003.28003.28003.0016-
Feb 07, 20193.29503.29503.29503.29503.0153-
Feb 06, 20193.27003.27003.27003.27002.9925-
Feb 05, 20193.26003.26003.26003.26002.9833-
Feb 04, 20193.23503.23503.23503.23502.9604-
Feb 01, 20193.24003.24003.22003.22002.9467310
Jan 31, 20193.19003.19003.19003.19002.9192-
Jan 30, 20193.22003.22003.22003.22002.9467-
Jan 29, 20193.22003.22003.22003.22002.9467-
Jan 28, 20193.23003.23003.23003.23002.9559-
Jan 25, 20193.23003.23003.23003.23002.9559-
Jan 24, 20193.22503.22503.22503.22502.9513-
Jan 23, 20193.20503.20503.20503.20502.9330-
Jan 22, 20193.22003.22003.22003.22002.9467-
Jan 21, 20193.20503.20503.20503.20502.9330-
Jan 18, 20193.20003.20003.20003.20002.9284-
Jan 17, 20193.18503.18503.18503.18502.9147-
Jan 16, 20193.20003.20003.20003.20002.9284-
Jan 15, 20193.20003.20003.20003.20002.9284-
Jan 14, 20193.21503.21503.18003.18002.91012,000
Jan 11, 20193.24003.24003.24003.24002.9650-
Jan 10, 20193.21503.21503.21503.21502.9421-
Jan 09, 20193.24003.24003.24003.24002.9650-
Jan 08, 20193.26003.26003.26003.26002.9833-
Jan 07, 20193.30503.30503.30503.30503.0245-
Jan 04, 20193.26503.26503.26503.26502.9879-
Jan 03, 20193.11503.11503.11503.11502.8506-
Jan 02, 20193.13003.13003.13003.13002.8643-
Dec 28, 20183.09003.09003.06503.06502.8049-
Dec 27, 20183.09503.09503.09503.09502.8323-
Dec 21, 20183.09003.09003.09003.09002.8277-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...