AVA.F - Ascopiave S.p.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
May 24, 20193.35503.35503.35503.35503.3550-
May 23, 20193.36003.36003.36003.36003.3600-
May 22, 20193.33003.33003.33003.33003.3300-
May 21, 20193.34003.34003.34003.34003.3400-
May 20, 20193.35003.35003.35003.35003.3500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...