U.S. Markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.447+0.001 (+0.069%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 20171.351.351.311.351.35903,157
Aug 28, 20171.391.401.331.351.351,218,898
Aug 25, 20171.421.421.381.391.391,071,009
Aug 24, 20171.411.431.411.411.41391,508
Aug 23, 20171.431.461.411.411.411,066,604
Aug 22, 20171.411.431.401.421.42756,411
Aug 21, 20171.411.411.381.401.40258,945
Aug 18, 20171.391.401.381.401.40555,055
Aug 17, 20171.421.431.391.391.39697,408
Aug 16, 20171.381.441.381.411.411,532,306
Aug 14, 20171.391.401.381.381.38727,444
Aug 11, 20171.411.411.361.381.38883,849
Aug 10, 20171.411.431.391.421.421,092,431
Aug 09, 20171.381.421.381.411.41736,495
Aug 08, 20171.411.431.381.391.391,102,725
Aug 07, 20171.381.411.371.401.401,529,971
Aug 04, 20171.371.381.341.371.37782,002
Aug 03, 20171.331.361.331.361.361,642,258
Aug 02, 20171.281.331.271.321.322,187,604
Aug 01, 20171.271.291.251.271.27672,311
Jul 31, 20171.231.271.231.271.27507,105
Jul 28, 20171.251.261.241.241.24364,311
Jul 27, 20171.251.271.251.261.26216,373
Jul 26, 20171.271.271.241.251.25196,038
Jul 25, 20171.261.271.241.261.26211,050
Jul 24, 20171.251.251.241.251.25302,621
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...