AVA.F - Ascopiave S.p.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20193.63503.63503.63503.67503.6750310
Oct 14, 20193.63503.63503.63503.63503.6350-
Oct 11, 20193.63003.63003.63003.63003.6300-
Oct 10, 20193.62503.62503.62503.62503.6250-
Oct 09, 20193.63003.63003.63003.63003.6300-
Oct 08, 20193.67503.67503.67503.67503.6750-
Oct 07, 20193.66003.66003.66003.66003.6600-
Oct 04, 20193.66503.66503.66503.66503.6650-
Oct 02, 20193.68003.68003.68003.68003.6800-
Oct 01, 20193.67503.67503.67503.67503.6750-
Sep 30, 20193.68503.68503.68503.68503.6850-
Sep 27, 20193.71003.71003.71003.71003.7100-
Sep 26, 20193.67003.67003.67003.67003.6700-
Sep 25, 20193.70003.70003.70003.70003.7000-
Sep 24, 20193.60003.60003.60003.60003.6000-
Sep 23, 20193.63003.63003.63003.63003.6300-
Sep 20, 20193.66003.66003.66003.66003.6600-
Sep 19, 20193.62503.62503.62503.62503.6250-
Sep 18, 20193.63503.63503.63503.63503.6350-
Sep 17, 20193.60003.60003.60003.60003.6000-
Sep 16, 20193.61003.61003.61003.61003.6100-
Sep 13, 20193.59503.59503.59503.59503.5950-
Sep 12, 20193.54503.54503.54503.54503.5450-
Sep 11, 20193.47503.47503.47503.47503.4750-
Sep 10, 20193.53003.53003.53003.53003.5300-
Sep 09, 20193.60503.60503.60503.60503.6050-
Sep 06, 20193.69003.69003.69003.69003.6900-
Sep 05, 20193.75503.75503.75503.75503.7550-
Sep 04, 20193.77003.77003.77003.77003.7700-
Sep 03, 20193.74003.74003.74003.74003.7400-
Sep 02, 20193.73503.73503.73503.73503.7350-
Aug 30, 20193.78503.78503.78503.78503.7850-
Aug 29, 20193.78003.78003.78003.78003.7800-
Aug 28, 20193.68003.68003.68003.68003.6800-
Aug 27, 20193.76003.76003.76003.76003.7600-
Aug 26, 20193.81503.81503.81503.81503.8150-
Aug 23, 20193.83503.83503.83503.83503.8350-
Aug 22, 20193.87004.04503.87004.04504.0450310
Aug 21, 20193.90003.90003.90003.90003.9000-
Aug 20, 20193.90503.90503.90503.90503.9050-
Aug 19, 20193.79003.79003.79003.79003.7900-
Aug 16, 20193.94003.94003.94003.94003.9400-
Aug 15, 20193.69503.69503.69503.69503.6950-
Aug 14, 20193.69503.69503.69503.69503.6950-
Aug 13, 20193.69003.69003.69003.69003.6900-
Aug 12, 20193.69003.69003.69003.69003.6900-
Aug 09, 20193.77503.77503.77503.77503.7750-
Aug 08, 20193.79003.79003.79003.79003.7900-
Aug 07, 20193.80503.80503.80503.80503.8050-
Aug 06, 20193.87003.87003.87003.87003.8700-
Aug 05, 20193.93503.93503.93503.93503.9350-
Aug 02, 20193.95503.95503.95503.95503.9550-
Aug 01, 20193.91503.91503.91503.91503.9150-
Jul 31, 20193.89003.89003.89003.89003.8900-
Jul 30, 20193.97003.97003.97003.97003.9700-
Jul 29, 20193.98003.98003.98003.98003.9800-
Jul 26, 20194.02504.02504.02504.02504.0250-
Jul 25, 20194.05004.05004.05004.05004.0500-
Jul 24, 20194.01004.01004.01004.01004.0100-
Jul 23, 20193.97003.97003.97003.97003.9700-
Jul 22, 20193.95003.95003.95003.95003.9500-
Jul 19, 20193.94503.94503.94503.94503.9450-
Jul 18, 20193.93003.93003.93003.93003.9300-
Jul 17, 20193.86003.86003.86003.86003.8600-
Jul 16, 20193.83003.83003.83003.83003.8300-
Jul 15, 20193.80003.80003.80003.80003.8000-
Jul 12, 20193.80003.80003.80003.80003.8000-
Jul 11, 20193.80003.80003.80003.80003.8000-
Jul 10, 20193.72503.72503.72503.72503.7250-
Jul 09, 20193.67503.67503.67503.67503.6750-
Jul 08, 20193.67503.67503.67503.67503.6750-
Jul 05, 20193.71503.71503.71503.71503.7150-
Jul 04, 20193.76003.76003.76003.76003.7600-
Jul 03, 20193.63503.63503.63503.63503.6350-
Jul 02, 20193.57503.57503.57503.57503.5750-
Jul 01, 20193.58003.58003.58003.58003.5800-
Jun 28, 20193.56003.56003.56003.56003.5600-
Jun 27, 20193.58003.58003.58003.58003.5800-
Jun 26, 20193.55003.55003.55003.55003.5500-
Jun 25, 20193.56003.56003.56003.56003.5600-
Jun 24, 20193.59003.59003.59003.59003.5900-
Jun 21, 20193.57003.57003.57003.57003.5700-
Jun 20, 20193.53003.53003.53003.53003.5300-
Jun 19, 20193.62003.62003.62003.62003.6200-
Jun 18, 20193.44503.44503.44503.44503.4450-
Jun 17, 20193.45003.45003.45003.45003.4500-
Jun 14, 20193.43503.43503.43503.43503.4350-
Jun 13, 20193.44503.44503.44503.44503.4450-
Jun 12, 20193.46503.46503.46503.46503.4650-
Jun 11, 20193.42503.42503.42503.42503.4250-
Jun 07, 20193.45003.45003.45003.45003.4500-
Jun 06, 20193.40503.40503.40503.40503.4050-
Jun 05, 20193.40003.40003.40003.40003.4000-
Jun 04, 20193.43503.43503.43503.43503.4350-
Jun 03, 20193.44503.44503.44503.44503.4450-
May 31, 20193.41503.41503.41503.41503.4150-
May 30, 20193.40503.40503.40503.40503.4050-
May 29, 20193.44503.44503.44503.44503.4450-
May 28, 20193.40003.40003.40003.40003.4000-
May 27, 20193.43003.43003.43003.43003.4300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...