FKR.MI - Falck Renewables S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.082.112.072.072.07918,798
Jan 18, 20182.082.102.062.102.10549,441
Jan 17, 20182.082.102.052.082.081,002,162
Jan 16, 20182.062.092.042.092.091,173,155
Jan 15, 20182.052.102.022.062.061,372,959
Jan 12, 20182.032.082.012.052.051,699,353
Jan 11, 20182.112.142.012.042.042,879,290
Jan 10, 20181.982.111.982.112.113,271,426
Jan 09, 20182.002.031.981.981.981,316,331
Jan 08, 20182.052.091.992.012.012,506,628
Jan 05, 20182.032.101.972.052.055,307,440
Jan 04, 20182.232.262.052.072.077,523,743
Jan 03, 20182.382.462.162.302.308,201,583
Jan 02, 20182.172.362.172.352.355,787,138
Dec 29, 20172.072.192.052.172.176,165,958
Dec 28, 20172.002.081.942.072.074,924,083
Dec 27, 20171.881.881.881.881.88-
Dec 22, 20171.831.941.821.881.883,980,478
Dec 21, 20171.861.901.801.811.813,007,210
Dec 20, 20171.771.911.771.901.904,585,152
Dec 19, 20171.731.781.731.771.772,934,784
Dec 18, 20171.691.731.691.721.722,600,461
Dec 15, 20171.641.721.631.701.704,716,318
Dec 14, 20171.571.651.571.641.644,532,351
Dec 13, 20171.571.641.571.581.583,564,992
Dec 12, 20171.461.541.431.541.542,034,680
Dec 11, 20171.461.471.431.451.45348,858
Dec 08, 20171.421.471.421.451.45642,908
Dec 07, 20171.421.441.411.441.44684,158
Dec 06, 20171.411.421.391.421.42413,072
Dec 05, 20171.411.421.391.411.41396,183
Dec 04, 20171.431.451.391.411.411,184,709
Dec 01, 20171.421.421.391.411.41471,210
Nov 30, 20171.421.431.401.431.43542,750
Nov 29, 20171.441.441.411.411.41281,629
Nov 28, 20171.401.431.401.431.43159,287
Nov 27, 20171.431.441.391.411.41424,573
Nov 24, 20171.421.441.411.421.42269,761
Nov 23, 20171.431.441.411.431.43278,980
Nov 22, 20171.421.451.411.421.42353,263
Nov 21, 20171.411.441.411.421.42522,812
Nov 20, 20171.401.421.311.421.421,465,270
Nov 17, 20171.431.441.401.411.41650,184
Nov 16, 20171.441.451.431.451.45564,273
Nov 15, 20171.481.481.431.431.43896,056
Nov 14, 20171.491.521.481.501.50528,992
Nov 13, 20171.521.531.481.511.51906,197
Nov 10, 20171.491.521.481.521.523,220,940
Nov 09, 20171.451.501.431.491.493,228,040
Nov 08, 20171.501.501.441.451.451,547,701
Nov 07, 20171.501.511.491.501.50439,969
Nov 06, 20171.501.501.481.491.49256,073
Nov 03, 20171.481.491.471.491.49309,238
Nov 02, 20171.491.511.481.481.48478,206
Nov 01, 20171.491.511.491.501.50309,738
Oct 31, 20171.481.501.471.491.49361,326
Oct 30, 20171.501.511.481.481.48481,670
Oct 27, 20171.501.501.471.481.48675,041
Oct 26, 20171.471.501.461.501.50877,998
Oct 25, 20171.481.501.451.461.46565,262
Oct 24, 20171.461.481.451.481.48315,985
Oct 23, 20171.461.471.441.461.46264,780
Oct 20, 20171.451.471.441.461.46531,761
Oct 19, 20171.481.481.441.461.46653,676
Oct 18, 20171.471.491.451.491.49813,908
Oct 17, 20171.461.501.451.481.48782,527
Oct 16, 20171.501.531.471.471.471,495,245
Oct 13, 20171.451.521.441.491.492,063,289
Oct 12, 20171.391.441.391.431.431,097,819
Oct 11, 20171.401.411.381.401.40962,044
Oct 10, 20171.411.421.391.401.40755,386
Oct 09, 20171.371.421.371.391.391,354,000
Oct 06, 20171.401.411.371.371.371,454,463
Oct 05, 20171.501.501.411.411.411,974,290
Oct 04, 20171.551.601.401.491.493,741,955
Oct 03, 20171.641.641.571.571.571,116,891
Oct 02, 20171.591.641.591.631.63819,726
Sep 29, 20171.641.661.591.601.602,198,025
Sep 28, 20171.561.661.551.621.623,412,916
Sep 27, 20171.461.561.461.551.552,105,691
Sep 26, 20171.481.491.461.461.46780,390
Sep 25, 20171.461.501.441.481.482,188,649
Sep 22, 20171.461.461.441.451.45660,808
Sep 21, 20171.461.461.451.461.46372,902
Sep 20, 20171.451.461.431.461.46535,364
Sep 19, 20171.441.451.431.451.45396,785
Sep 18, 20171.461.461.441.451.45457,924
Sep 15, 20171.431.461.431.451.45587,555
Sep 14, 20171.451.451.431.441.44590,292
Sep 13, 20171.441.451.431.441.44517,268
Sep 12, 20171.461.461.421.441.44673,754
Sep 11, 20171.421.481.421.451.451,885,775
Sep 08, 20171.411.421.391.421.42580,231
Sep 07, 20171.421.421.401.401.40495,591
Sep 06, 20171.411.421.401.411.41463,834
Sep 05, 20171.411.421.381.411.41624,733
Sep 04, 20171.411.421.391.411.41541,156
Sep 01, 20171.381.421.371.411.411,073,459
Aug 31, 20171.351.381.351.361.36535,586
Aug 30, 20171.371.371.341.351.35909,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...