SRS.MI - Saras S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181.781.831.781.821.824,253,915
Jan 19, 20181.801.811.771.781.785,311,174
Jan 18, 20181.831.831.791.811.812,935,924
Jan 17, 20181.801.841.781.821.825,975,193
Jan 16, 20181.761.811.761.801.809,089,720
Jan 15, 20181.881.881.731.771.7723,659,811
Jan 12, 20181.951.961.931.951.953,220,140
Jan 11, 20181.951.971.921.941.945,989,199
Jan 10, 20181.992.001.941.951.954,488,233
Jan 09, 20181.992.011.971.981.984,496,782
Jan 08, 20182.012.031.971.991.993,703,670
Jan 05, 20181.982.011.972.002.002,757,713
Jan 04, 20182.022.031.981.981.982,469,165
Jan 03, 20181.992.021.972.022.022,970,886
Jan 02, 20182.002.001.961.971.971,381,089
Dec 29, 20172.012.021.982.002.002,401,727
Dec 28, 20172.002.051.992.022.023,857,526
Dec 27, 20171.981.981.981.981.98-
Dec 22, 20171.982.001.981.981.98810,305
Dec 21, 20171.982.011.971.991.991,531,284
Dec 20, 20171.961.991.941.991.992,338,318
Dec 19, 20171.971.981.941.951.952,158,545
Dec 18, 20171.931.991.931.981.982,671,496
Dec 15, 20172.002.001.931.951.953,075,625
Dec 14, 20171.962.001.961.991.992,439,365
Dec 13, 20171.981.991.961.961.962,440,745
Dec 12, 20172.002.001.981.981.983,505,481
Dec 11, 20172.032.031.992.002.001,910,605
Dec 08, 20172.002.021.992.022.021,978,466
Dec 07, 20172.012.021.971.991.992,423,133
Dec 06, 20172.042.041.992.002.006,485,295
Dec 05, 20172.072.092.032.062.063,377,495
Dec 04, 20172.092.122.072.082.083,535,595
Dec 01, 20172.162.162.062.062.065,316,382
Nov 30, 20172.162.182.142.172.174,526,022
Nov 29, 20172.192.202.152.162.162,729,293
Nov 28, 20172.172.212.152.172.172,588,350
Nov 27, 20172.212.222.162.162.161,983,765
Nov 24, 20172.222.252.202.212.212,312,495
Nov 23, 20172.212.232.202.222.22922,167
Nov 22, 20172.272.282.202.212.213,351,279
Nov 21, 20172.222.292.222.252.254,547,432
Nov 20, 20172.142.222.142.212.212,583,921
Nov 17, 20172.162.182.132.162.161,263,639
Nov 16, 20172.122.202.112.162.163,465,352
Nov 15, 20172.112.132.072.112.114,318,922
Nov 14, 20172.122.192.112.112.114,362,282
Nov 13, 20172.132.182.102.122.124,604,215
Nov 10, 20172.212.212.132.142.144,234,846
Nov 09, 20172.212.302.202.202.205,326,571
Nov 08, 20172.192.252.172.222.224,697,335
Nov 07, 20172.292.292.182.192.194,970,042
Nov 06, 20172.322.372.112.262.269,448,862
Nov 03, 20172.352.362.292.312.312,487,554
Nov 02, 20172.352.372.322.352.352,505,550
Nov 01, 20172.292.372.292.352.353,809,123
Oct 31, 20172.352.392.282.292.295,530,408
Oct 30, 20172.252.342.252.322.326,156,933
Oct 27, 20172.232.262.222.252.252,522,293
Oct 26, 20172.192.252.192.222.222,475,059
Oct 25, 20172.212.222.192.202.201,195,516
Oct 24, 20172.192.242.192.222.221,606,456
Oct 23, 20172.202.222.162.202.202,017,197
Oct 20, 20172.202.222.182.202.202,337,867
Oct 19, 20172.152.212.152.192.192,909,439
Oct 18, 20172.172.202.152.162.161,473,040
Oct 17, 20172.192.202.172.172.171,728,677
Oct 16, 20172.162.212.162.172.171,729,038
Oct 13, 20172.182.192.142.162.162,248,936
Oct 12, 20172.202.222.182.192.191,194,888
Oct 11, 20172.202.212.152.212.213,023,655
Oct 10, 20172.242.262.172.202.206,404,975
Oct 09, 20172.222.292.222.292.294,139,058
Oct 06, 20172.252.262.222.222.221,507,104
Oct 05, 20172.232.272.212.262.262,435,429
Oct 04, 20172.212.232.182.222.221,737,957
Oct 03, 20172.232.242.182.222.221,998,646
Oct 02, 20172.202.242.192.232.235,013,679
Sep 29, 20172.212.272.212.272.273,881,787
Sep 28, 20172.222.232.192.222.222,294,577
Sep 27, 20172.152.292.152.192.1910,816,267
Sep 26, 20172.162.172.132.142.143,218,338
Sep 25, 20172.132.172.112.162.165,949,069
Sep 22, 20172.092.152.082.132.133,678,252
Sep 21, 20172.052.082.042.072.072,295,875
Sep 20, 20172.072.072.042.042.041,544,139
Sep 19, 20172.072.092.052.072.071,215,382
Sep 18, 20172.072.082.062.072.071,526,456
Sep 15, 20172.102.122.072.072.072,267,204
Sep 14, 20172.102.152.092.102.102,400,849
Sep 13, 20172.102.102.082.102.101,280,100
Sep 12, 20172.102.122.092.092.091,942,477
Sep 11, 20172.082.112.082.112.111,205,797
Sep 08, 20172.092.102.072.082.082,373,807
Sep 07, 20172.142.162.092.092.095,260,564
Sep 06, 20172.092.152.082.122.126,670,884
Sep 05, 20172.092.162.062.072.075,270,215
Sep 04, 20172.062.112.042.082.082,958,351
Sep 01, 20172.072.122.052.062.065,544,493
Aug 31, 20172.072.092.032.072.075,168,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...