U.S. Markets open in 3 hrs 46 mins

Falck Renewables S.p.A. (FKR.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.24-0.00 (-0.24%)
As of 11:19AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20171.251.251.241.241.24152,769
Jul 21, 20171.281.281.241.241.24418,698
Jul 20, 20171.271.281.271.271.27415,621
Jul 19, 20171.251.281.251.271.27701,875
Jul 18, 20171.241.261.241.261.26245,595
Jul 17, 20171.251.261.251.251.25185,509
Jul 14, 20171.261.261.241.241.24343,839
Jul 13, 20171.271.271.251.261.26433,143
Jul 12, 20171.231.271.231.271.27618,722
Jul 11, 20171.241.261.231.231.23784,673
Jul 10, 20171.211.231.201.231.23613,863
Jul 07, 20171.171.211.161.201.20703,559
Jul 06, 20171.171.181.151.161.16493,274
Jul 05, 20171.191.201.171.171.17476,298
Jul 04, 20171.211.281.181.201.20931,203
Jul 03, 20171.151.221.151.201.20897,722
Jun 30, 20171.181.181.121.161.161,306,140
Jun 29, 20171.221.231.171.191.19610,920
Jun 28, 20171.211.251.151.231.231,156,644
Jun 27, 20171.251.251.221.231.23490,774
Jun 26, 20171.261.271.241.241.24382,841
Jun 23, 20171.261.271.251.261.26306,802
Jun 22, 20171.281.281.251.271.27338,198
Jun 21, 20171.261.281.251.271.27785,235
Jun 20, 20171.271.281.241.261.26348,686
Jun 19, 20171.281.291.271.271.27395,911
Jun 16, 20171.281.281.261.281.281,124,957
Jun 15, 20171.281.281.261.271.27569,538
Jun 14, 20171.271.291.271.291.29653,749
Jun 13, 20171.291.291.271.271.27551,791
Jun 12, 20171.291.301.251.281.28891,996
Jun 09, 20171.271.301.261.301.301,084,554
Jun 08, 20171.271.281.261.271.27843,057
Jun 07, 20171.261.291.251.261.261,261,753
Jun 06, 20171.241.261.221.261.26932,901
Jun 05, 20171.301.301.231.241.241,457,589
Jun 02, 20171.261.301.251.271.271,938,832
Jun 01, 20171.211.251.211.251.252,444,159
May 31, 20171.191.221.181.201.201,585,402
May 30, 20171.181.201.161.191.19666,975
May 29, 20171.191.191.171.181.18267,483
May 26, 20171.161.231.141.191.19867,889
May 25, 20171.181.181.161.171.17519,080
May 24, 20171.161.181.151.181.18953,468
May 23, 20171.161.171.151.171.17564,132
May 22, 20171.131.171.131.161.16614,568
May 19, 20171.161.161.131.151.15495,363
May 18, 20171.161.161.121.141.14919,126
May 17, 20171.191.191.151.161.16741,360
May 16, 20171.201.201.171.181.18578,559
May 15, 20171.181.191.161.191.191,189,381
May 15, 20170.049 Dividend
May 12, 20171.181.211.171.191.141,438,573
May 11, 20171.181.201.161.181.131,028,488
May 10, 20171.191.201.181.181.13524,798
May 09, 20171.161.191.161.191.14986,939
May 08, 20171.161.171.151.161.12376,276
May 05, 20171.151.161.151.161.11346,221
May 04, 20171.141.161.141.151.10352,101
May 03, 20171.141.151.131.141.09232,989
May 02, 20171.131.151.131.141.09263,947
Apr 28, 20171.141.151.131.131.09319,849
Apr 27, 20171.121.161.121.131.08638,976
Apr 26, 20171.131.141.121.131.08289,350
Apr 25, 20171.131.141.111.131.09368,218
Apr 24, 20171.131.141.121.131.09533,892
Apr 21, 20171.111.121.101.111.06293,117
Apr 20, 20171.111.121.111.111.06219,505
Apr 19, 20171.101.121.081.111.07702,363
Apr 18, 20171.131.141.091.101.06812,561
Apr 13, 20171.181.181.121.131.081,299,712
Apr 12, 20171.191.191.171.171.12475,202
Apr 11, 20171.201.201.171.181.14771,805
Apr 10, 20171.191.211.171.201.151,704,585
Apr 07, 20171.141.181.131.181.131,958,922
Apr 06, 20171.131.141.111.141.09563,544
Apr 05, 20171.121.131.111.131.08455,282
Apr 04, 20171.131.141.101.111.07838,755
Apr 03, 20171.121.131.121.131.09708,011
Mar 31, 20171.111.121.101.121.07803,242
Mar 30, 20171.121.121.091.121.07648,406
Mar 29, 20171.111.121.111.121.07512,321
Mar 28, 20171.091.121.091.111.061,128,339
Mar 27, 20171.101.101.071.091.041,008,163
Mar 24, 20171.121.121.081.101.051,816,857
Mar 23, 20171.121.131.101.111.071,136,314
Mar 22, 20171.111.131.051.111.061,855,409
Mar 21, 20171.141.151.121.131.081,301,170
Mar 20, 20171.121.141.111.141.091,417,090
Mar 17, 20171.101.111.091.111.071,753,391
Mar 16, 20171.071.101.071.091.052,263,203
Mar 15, 20171.061.071.041.061.011,277,080
Mar 14, 20171.051.071.041.061.01782,097
Mar 13, 20171.071.071.041.051.01969,795
Mar 10, 20171.091.091.051.071.032,221,573
Mar 09, 20171.031.081.031.081.032,351,164
Mar 08, 20171.001.041.001.030.992,500,119
Mar 07, 20171.001.010.991.000.96530,239
Mar 06, 20170.981.000.980.990.95656,742
Mar 03, 20170.970.980.970.980.94235,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...