Milan - Delayed Quote EUR

SOL S.p.A. (SOL.MI)

35.00 +0.35 (+1.01%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34.45 35.25 34.45 35.00 35.00 18,065
Apr 25, 2024 34.45 34.75 33.90 34.65 34.65 27,699
Apr 24, 2024 35.00 35.20 34.65 34.65 34.65 38,236
Apr 23, 2024 35.60 35.60 34.80 35.05 35.05 11,887
Apr 22, 2024 34.60 34.85 34.15 34.60 34.60 24,032
Apr 19, 2024 35.10 35.25 34.45 34.45 34.45 31,527
Apr 18, 2024 34.75 35.55 34.60 35.50 35.50 33,752
Apr 17, 2024 35.35 35.50 34.65 34.85 34.85 32,602
Apr 16, 2024 35.10 35.10 34.15 35.00 35.00 30,081
Apr 15, 2024 35.20 35.30 34.70 35.00 35.00 26,004
Apr 12, 2024 35.35 35.75 35.00 35.35 35.35 59,219
Apr 11, 2024 35.60 35.80 34.50 35.00 35.00 75,142
Apr 10, 2024 35.35 35.75 34.85 35.55 35.55 72,517
Apr 9, 2024 33.90 35.30 33.30 34.80 34.80 113,917
Apr 8, 2024 33.40 33.45 32.85 33.20 33.20 46,694
Apr 5, 2024 33.05 33.10 32.70 32.70 32.70 38,098
Apr 4, 2024 32.40 33.20 32.40 33.20 33.20 24,754
Apr 3, 2024 32.55 33.05 32.50 32.85 32.85 22,159
Apr 2, 2024 33.00 33.75 32.50 32.70 32.70 30,490
Mar 28, 2024 34.00 34.20 32.15 33.15 33.15 42,318
Mar 27, 2024 31.05 33.30 30.55 32.85 32.85 44,145
Mar 26, 2024 31.65 31.65 31.15 31.50 31.50 13,970
Mar 25, 2024 31.00 31.20 30.15 31.15 31.15 24,415
Mar 22, 2024 30.80 30.90 30.35 30.85 30.85 21,983
Mar 21, 2024 30.65 31.00 30.45 30.65 30.65 21,037
Mar 20, 2024 30.05 30.55 30.05 30.30 30.30 18,534
Mar 19, 2024 30.95 30.95 29.80 30.15 30.15 22,636
Mar 18, 2024 30.30 30.50 30.05 30.30 30.30 13,896
Mar 15, 2024 29.95 30.20 29.65 30.15 30.15 36,870
Mar 14, 2024 30.70 30.70 29.65 29.80 29.80 26,854
Mar 13, 2024 30.50 30.80 30.40 30.40 30.40 11,872
Mar 12, 2024 30.10 30.30 30.00 30.30 30.30 12,712
Mar 11, 2024 30.15 30.45 30.00 30.05 30.05 25,011
Mar 8, 2024 30.00 30.65 29.95 30.50 30.50 24,722
Mar 7, 2024 30.00 30.65 29.95 30.10 30.10 28,055
Mar 6, 2024 29.50 29.85 29.50 29.75 29.75 26,607
Mar 5, 2024 29.15 30.15 29.15 29.65 29.65 59,542
Mar 4, 2024 29.00 29.30 28.70 29.15 29.15 17,080
Mar 1, 2024 29.00 29.30 28.85 28.95 28.95 16,659
Feb 29, 2024 29.00 29.40 28.65 29.20 29.20 46,679
Feb 28, 2024 28.40 28.95 28.35 28.80 28.80 36,381
Feb 27, 2024 28.60 28.85 28.45 28.75 28.75 22,186
Feb 26, 2024 27.90 29.05 27.90 28.65 28.65 39,308
Feb 23, 2024 27.95 28.45 27.80 28.25 28.25 42,334
Feb 22, 2024 27.45 27.90 27.45 27.90 27.90 40,996
Feb 21, 2024 26.65 27.50 26.60 27.35 27.35 40,263
Feb 20, 2024 26.05 26.85 26.05 26.60 26.60 48,840
Feb 19, 2024 26.30 26.40 26.10 26.10 26.10 12,975
Feb 16, 2024 26.00 26.35 25.95 26.20 26.20 14,252
Feb 15, 2024 26.45 26.45 25.90 26.00 26.00 19,648
Feb 14, 2024 26.20 26.25 25.80 26.25 26.25 16,926
Feb 13, 2024 25.90 26.15 25.65 26.10 26.10 28,203
Feb 12, 2024 26.20 26.20 25.60 25.90 25.90 31,856
Feb 9, 2024 26.90 26.90 25.85 25.95 25.95 22,758
Feb 8, 2024 26.45 27.30 26.30 26.60 26.60 15,207
Feb 7, 2024 26.55 26.95 26.35 26.75 26.75 17,625
Feb 6, 2024 26.20 26.75 26.20 26.45 26.45 15,691
Feb 5, 2024 26.60 26.85 26.10 26.25 26.25 14,703
Feb 2, 2024 27.20 27.35 26.35 26.65 26.65 58,024
Feb 1, 2024 26.80 27.20 26.30 27.20 27.20 21,324
Jan 31, 2024 26.35 26.80 26.25 26.65 26.65 35,955
Jan 30, 2024 26.25 26.50 26.20 26.50 26.50 12,023
Jan 29, 2024 26.30 26.65 26.15 26.50 26.50 13,830
Jan 26, 2024 26.55 26.90 26.25 26.45 26.45 13,171
Jan 25, 2024 26.60 27.00 26.55 26.75 26.75 15,079
Jan 24, 2024 26.80 26.80 26.20 26.65 26.65 18,945
Jan 23, 2024 26.20 26.80 26.20 26.60 26.60 12,706
Jan 22, 2024 26.35 26.40 25.95 26.25 26.25 16,293
Jan 19, 2024 26.45 26.45 26.10 26.25 26.25 8,196
Jan 18, 2024 26.30 26.80 26.20 26.45 26.45 11,313
Jan 17, 2024 26.40 26.55 26.10 26.35 26.35 11,168
Jan 16, 2024 26.45 26.60 26.20 26.35 26.35 13,999
Jan 15, 2024 26.60 26.70 26.35 26.65 26.65 16,601
Jan 12, 2024 26.95 27.00 26.70 26.80 26.80 7,590
Jan 11, 2024 26.85 27.20 26.50 26.70 26.70 12,757
Jan 10, 2024 27.25 27.35 26.85 27.00 27.00 7,927
Jan 9, 2024 27.35 27.35 26.90 27.25 27.25 9,907
Jan 8, 2024 26.35 27.30 26.20 27.05 27.05 34,354
Jan 5, 2024 26.85 26.85 26.35 26.60 26.60 13,876
Jan 4, 2024 26.85 27.05 26.45 27.00 27.00 19,668
Jan 3, 2024 27.10 27.15 26.30 26.50 26.50 37,161
Jan 2, 2024 27.45 27.90 27.15 27.40 27.40 17,298
Dec 29, 2023 28.30 28.40 27.65 27.80 27.80 19,236
Dec 28, 2023 28.30 28.30 27.90 28.00 28.00 8,461
Dec 27, 2023 28.30 28.30 28.10 28.20 28.20 10,263
Dec 22, 2023 28.15 28.25 27.80 28.20 28.20 14,548
Dec 21, 2023 27.60 28.15 27.45 27.80 27.80 21,757
Dec 20, 2023 27.80 27.95 27.40 27.70 27.70 16,138
Dec 19, 2023 27.00 27.65 27.00 27.55 27.55 18,143
Dec 18, 2023 27.75 28.10 27.20 27.25 27.25 27,354
Dec 15, 2023 28.05 28.45 27.75 28.00 28.00 67,479
Dec 14, 2023 26.85 27.90 26.85 27.85 27.85 50,700
Dec 13, 2023 26.55 27.20 26.20 26.85 26.85 25,645
Dec 12, 2023 26.40 26.50 25.85 26.40 26.40 35,880
Dec 11, 2023 25.70 26.40 25.55 26.40 26.40 43,351
Dec 8, 2023 25.80 25.90 25.40 25.80 25.80 35,526
Dec 7, 2023 26.80 26.80 25.60 25.60 25.60 22,097
Dec 6, 2023 26.25 26.95 26.05 26.60 26.60 68,770
Dec 5, 2023 26.35 26.60 26.10 26.35 26.35 60,233
Dec 4, 2023 27.05 27.05 26.30 26.30 26.30 50,142
Dec 1, 2023 27.60 27.60 26.75 26.95 26.95 63,537
Nov 30, 2023 26.50 27.30 26.10 27.30 27.30 82,742
Nov 29, 2023 27.95 27.95 26.15 26.45 26.45 70,936
Nov 28, 2023 27.85 28.10 27.65 28.10 28.10 13,661
Nov 27, 2023 28.20 28.30 27.85 28.05 28.05 22,829
Nov 24, 2023 28.90 29.15 27.85 28.15 28.15 35,493
Nov 23, 2023 28.20 29.05 28.15 28.60 28.60 104,785
Nov 22, 2023 28.65 28.80 28.20 28.25 28.25 20,040
Nov 21, 2023 28.05 28.50 28.05 28.30 28.30 17,767
Nov 20, 2023 27.70 28.10 27.50 27.90 27.90 13,466
Nov 17, 2023 27.70 27.70 27.10 27.50 27.50 19,716
Nov 16, 2023 27.25 27.70 27.10 27.35 27.35 20,550
Nov 15, 2023 26.95 27.40 26.85 27.35 27.35 23,893
Nov 14, 2023 26.85 27.15 26.30 26.95 26.95 23,353
Nov 13, 2023 27.10 27.25 26.55 26.60 26.60 20,802
Nov 10, 2023 27.60 27.95 27.05 27.15 27.15 18,222
Nov 9, 2023 27.05 27.95 27.05 27.95 27.95 27,936
Nov 8, 2023 27.00 27.45 26.75 27.30 27.30 104,403
Nov 7, 2023 27.60 27.60 27.00 27.00 27.00 20,964
Nov 6, 2023 27.15 27.45 27.10 27.35 27.35 14,869
Nov 3, 2023 28.00 28.00 27.15 27.45 27.45 18,814
Nov 2, 2023 27.70 27.90 27.15 27.35 27.35 50,477
Nov 1, 2023 27.00 27.55 27.00 27.35 27.35 9,491
Oct 31, 2023 26.80 27.35 26.65 27.20 27.20 22,917
Oct 30, 2023 26.00 26.75 25.95 26.65 26.65 22,170
Oct 27, 2023 27.20 27.20 26.30 26.70 26.70 26,474
Oct 26, 2023 27.60 27.65 26.70 26.75 26.75 33,786
Oct 25, 2023 27.85 28.50 27.65 27.75 27.75 50,678
Oct 24, 2023 27.20 27.95 27.20 27.70 27.70 34,899
Oct 23, 2023 27.15 27.95 27.00 27.30 27.30 48,050
Oct 20, 2023 27.30 27.30 26.85 27.00 27.00 20,001
Oct 19, 2023 27.25 27.70 27.15 27.50 27.50 36,215
Oct 18, 2023 27.70 27.70 26.85 27.45 27.45 117,366
Oct 17, 2023 27.30 27.75 27.10 27.65 27.65 56,649
Oct 16, 2023 26.55 27.45 26.55 27.20 27.20 22,556
Oct 13, 2023 27.00 27.10 26.60 26.75 26.75 13,276
Oct 12, 2023 26.65 27.45 26.65 27.15 27.15 13,870
Oct 11, 2023 26.60 26.85 26.50 26.55 26.55 11,043
Oct 10, 2023 26.40 27.00 26.40 26.65 26.65 12,638
Oct 9, 2023 26.70 26.80 26.40 26.50 26.50 12,942
Oct 6, 2023 27.00 27.20 26.70 26.80 26.80 12,906
Oct 5, 2023 26.50 27.20 26.45 26.90 26.90 16,991
Oct 4, 2023 26.30 26.70 26.20 26.60 26.60 24,456
Oct 3, 2023 26.50 26.55 26.00 26.40 26.40 18,995
Oct 2, 2023 26.80 26.85 26.05 26.60 26.60 26,764
Sep 29, 2023 26.30 26.85 26.30 26.80 26.80 29,408
Sep 28, 2023 26.20 26.30 25.90 26.30 26.30 20,519
Sep 27, 2023 25.30 26.15 25.30 25.95 25.95 19,649
Sep 26, 2023 25.45 26.05 25.35 25.80 25.80 49,320
Sep 25, 2023 27.15 27.20 25.55 25.75 25.75 22,592
Sep 22, 2023 26.65 26.90 26.40 26.60 26.60 17,315
Sep 21, 2023 27.30 27.40 26.80 27.00 27.00 30,374
Sep 20, 2023 27.30 27.60 27.30 27.50 27.50 12,993
Sep 19, 2023 27.80 27.80 27.35 27.35 27.35 19,921
Sep 18, 2023 27.80 28.00 27.40 27.55 27.55 21,386
Sep 15, 2023 27.30 27.75 27.25 27.75 27.75 42,830
Sep 14, 2023 27.95 27.95 27.35 27.60 27.60 29,323
Sep 13, 2023 27.20 28.05 27.20 27.75 27.75 26,930
Sep 12, 2023 26.50 27.75 26.50 27.60 27.60 230,834
Sep 11, 2023 26.55 27.00 26.30 26.90 26.90 71,533
Sep 8, 2023 26.80 26.80 25.90 26.25 26.25 40,270
Sep 7, 2023 25.10 26.00 24.95 26.00 26.00 63,734
Sep 6, 2023 25.30 25.40 25.10 25.35 25.35 5,632
Sep 5, 2023 25.30 25.35 25.10 25.15 25.15 5,991
Sep 4, 2023 25.00 25.60 25.00 25.20 25.20 4,110
Sep 1, 2023 25.40 25.55 25.20 25.20 25.20 4,888
Aug 31, 2023 24.90 25.40 24.80 25.35 25.35 24,664
Aug 30, 2023 25.15 25.20 24.90 25.05 25.05 6,145
Aug 29, 2023 24.35 25.15 24.25 25.15 25.15 20,191
Aug 28, 2023 25.05 25.20 24.75 25.05 25.05 5,018
Aug 25, 2023 24.30 25.05 24.00 25.05 25.05 24,894
Aug 24, 2023 25.15 25.35 24.35 24.65 24.65 38,544
Aug 23, 2023 25.85 25.85 25.20 25.30 25.30 15,912
Aug 22, 2023 26.20 26.30 25.70 25.70 25.70 6,402
Aug 21, 2023 25.90 26.40 25.90 26.00 26.00 22,662
Aug 18, 2023 26.15 26.30 25.70 25.90 25.90 6,457
Aug 17, 2023 26.65 26.75 26.30 26.30 26.30 10,795
Aug 16, 2023 27.00 27.30 26.60 26.80 26.80 16,451
Aug 14, 2023 26.35 26.70 26.10 26.55 26.55 8,015
Aug 11, 2023 26.15 26.35 25.90 26.25 26.25 7,142
Aug 10, 2023 25.85 25.95 25.55 25.95 25.95 36,151
Aug 9, 2023 26.10 26.10 25.45 25.65 25.65 5,782
Aug 8, 2023 25.00 25.70 24.90 25.70 25.70 67,189
Aug 7, 2023 25.05 25.40 25.05 25.15 25.15 13,388
Aug 4, 2023 25.40 25.40 24.95 25.25 25.25 56,784
Aug 3, 2023 25.35 25.35 24.75 25.05 25.05 13,091
Aug 2, 2023 25.40 25.60 25.15 25.50 25.50 18,113
Aug 1, 2023 25.60 25.70 25.20 25.55 25.55 16,175
Jul 31, 2023 26.00 26.00 25.60 25.65 25.65 12,462
Jul 28, 2023 25.55 26.75 25.55 26.00 26.00 16,832
Jul 27, 2023 25.80 26.15 25.60 25.80 25.80 20,484
Jul 26, 2023 26.15 26.55 25.75 25.75 25.75 25,721
Jul 25, 2023 26.50 26.60 26.10 26.30 26.30 28,979
Jul 24, 2023 26.80 26.80 26.25 26.30 26.30 11,622
Jul 21, 2023 26.95 27.05 26.20 26.45 26.45 25,042
Jul 20, 2023 27.00 27.25 26.95 26.95 26.95 69,742
Jul 19, 2023 27.40 27.40 27.00 27.10 27.10 12,649
Jul 18, 2023 27.00 27.30 26.85 27.00 27.00 19,605
Jul 17, 2023 27.50 27.50 27.00 27.15 27.15 15,678
Jul 14, 2023 27.20 27.55 27.20 27.35 27.35 19,568
Jul 13, 2023 27.25 27.50 26.95 27.30 27.30 13,761
Jul 12, 2023 27.00 27.25 26.60 27.25 27.25 25,270
Jul 11, 2023 26.25 26.95 26.25 26.80 26.80 54,224
Jul 10, 2023 26.00 26.75 26.00 26.25 26.25 75,000
Jul 7, 2023 26.60 26.60 26.15 26.25 26.25 18,171
Jul 6, 2023 26.20 26.40 25.95 26.40 26.40 38,253
Jul 5, 2023 26.30 26.40 26.10 26.25 26.25 21,567
Jul 4, 2023 26.30 26.35 26.05 26.30 26.30 20,282
Jul 3, 2023 26.65 26.65 25.95 26.40 26.40 59,621
Jun 30, 2023 26.15 26.65 26.00 26.45 26.45 20,598
Jun 29, 2023 26.05 26.25 25.95 26.00 26.00 11,570
Jun 28, 2023 25.95 26.20 25.80 26.05 26.05 18,278
Jun 27, 2023 25.55 25.60 25.30 25.50 25.50 12,770
Jun 26, 2023 25.55 25.55 25.00 25.35 25.35 32,758
Jun 23, 2023 25.75 25.75 25.10 25.55 25.55 14,950
Jun 22, 2023 25.10 25.45 25.05 25.40 25.40 21,971
Jun 21, 2023 25.10 25.45 25.10 25.40 25.40 11,487
Jun 20, 2023 24.85 25.35 24.75 25.30 25.30 34,632
Jun 19, 2023 26.20 26.20 25.00 25.00 25.00 26,330
Jun 16, 2023 25.40 25.85 25.15 25.60 25.60 31,147
Jun 15, 2023 25.20 25.25 24.90 25.20 25.20 42,711
Jun 14, 2023 26.25 26.25 25.25 25.55 25.55 18,377
Jun 13, 2023 25.45 25.95 25.35 25.80 25.80 19,762
Jun 12, 2023 25.50 25.50 24.90 25.40 25.40 41,559
Jun 9, 2023 24.70 25.15 24.70 24.95 24.95 24,239
Jun 8, 2023 25.55 25.60 25.05 25.25 25.25 39,040
Jun 7, 2023 25.60 25.75 25.45 25.75 25.75 12,087
Jun 6, 2023 25.75 25.95 25.50 25.55 25.55 21,301
Jun 5, 2023 25.75 25.80 25.45 25.80 25.80 31,942
Jun 2, 2023 25.35 25.80 25.35 25.80 25.80 14,796
Jun 1, 2023 25.95 25.95 25.45 25.80 25.80 17,912
May 31, 2023 25.70 26.00 25.35 25.65 25.65 42,621
May 30, 2023 26.00 26.25 25.70 26.05 26.05 7,442
May 29, 2023 26.05 26.05 25.90 26.05 26.05 16,869
May 26, 2023 26.35 26.40 26.00 26.15 26.15 33,119
May 25, 2023 25.90 26.50 25.45 26.50 26.50 47,317
May 24, 2023 26.25 26.25 25.60 25.65 25.65 30,406
May 23, 2023 26.90 26.90 26.05 26.15 26.15 25,362
May 22, 2023 0.33 Dividend
May 22, 2023 27.10 27.10 26.65 26.75 26.75 44,136
May 19, 2023 27.00 27.25 26.75 27.25 26.92 29,997
May 18, 2023 26.15 27.25 26.15 26.75 26.43 56,926
May 17, 2023 26.00 26.20 25.95 26.00 25.69 8,778
May 16, 2023 26.05 26.25 25.90 26.25 25.93 20,571
May 15, 2023 26.50 26.50 26.00 26.15 25.83 13,681
May 12, 2023 26.05 26.45 25.85 26.45 26.13 16,336
May 11, 2023 26.00 26.15 25.80 26.00 25.69 52,185
May 10, 2023 26.35 26.50 25.35 26.00 25.69 32,823
May 9, 2023 27.70 27.70 26.45 26.55 26.23 56,870
May 8, 2023 27.40 27.85 27.25 27.85 27.51 36,145
May 5, 2023 27.45 27.55 27.10 27.40 27.07 38,930
May 4, 2023 26.50 27.05 26.45 27.05 26.72 73,653
May 3, 2023 26.45 26.50 26.20 26.50 26.18 26,921
May 2, 2023 26.50 26.75 26.25 26.40 26.08 31,233
Apr 28, 2023 26.25 26.35 26.05 26.20 25.88 21,730
Apr 27, 2023 26.30 26.30 25.85 26.25 25.93 21,669
Apr 26, 2023 26.00 26.20 25.75 26.20 25.88 28,758

Related Tickers

ICF.MI Industrie Chimiche Forestali S.p.A.
4.9000
0.00%
 
BRG.OL Borregaard ASA
187.80
-1.16%
 
KGL.WA KGL SA
15.30
-3.16%
 
PREBON.ST Prebona AB (publ)
3.1000
-3.73%
 
WD1.DU WD-40 Co
210.00
+0.96%
 
MGS.MI Magis S.p.A.
11.80
0.00%
 
SKA.WA Fabryka Farb i Lakierów Sniezka SA
86.40
-0.23%
 
PWX.WA Polwax S.A.
1.8100
+1.40%
 
PCX.WA PCC Exol S.A.
2.7550
-0.36%
 
FLUG-B.CO Flügger group A/S
330.00
-0.60%