Advertisement
U.S. markets close in 2 hours 48 minutes

algoWatt S.p.A. (TI5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.2105-0.0110 (-4.97%)
As of 09:16AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.18300.21050.18300.21050.210562
Mar 27, 20240.17240.22150.17240.22150.2215-
Mar 26, 20240.14380.14380.14380.14380.1438-
Mar 25, 20240.12680.14480.12680.14380.1438-
Mar 22, 20240.09500.12180.09500.12180.1218-
Mar 21, 20240.10320.11400.10320.11400.1140-
Mar 20, 20240.10560.10560.10560.10560.1056-
Mar 19, 20240.11400.13040.11400.13020.1302-
Mar 18, 20240.12460.13740.12460.13740.1374-
Mar 15, 20240.13220.14200.13220.14200.1420-
Mar 14, 20240.13800.13800.13800.13800.1380-
Mar 13, 20240.13220.15220.13220.14000.1400-
Mar 12, 20240.13880.13880.13880.13880.1388-
Mar 11, 20240.14500.16600.14500.16600.1660-
Mar 08, 20240.14000.14000.14000.14000.1400-
Mar 07, 20240.10200.10200.10200.10200.1020-
Mar 06, 20240.15500.15500.15100.15100.1510-
Mar 05, 20240.18600.18600.18100.18100.1810-
Mar 04, 20240.18600.20000.18600.19500.1950-
Mar 01, 20240.19040.21000.19040.20550.2055-
Feb 29, 20240.19640.21300.19640.20550.2055-
Feb 28, 20240.19700.21600.19700.21250.2125-
Feb 27, 20240.19800.21400.19800.21400.2140-
Feb 26, 20240.19800.21800.19800.21800.2180-
Feb 23, 20240.19900.21150.19900.21150.2115-
Feb 22, 20240.19400.21850.19400.21850.2185-
Feb 21, 20240.19740.21750.19740.21600.2160-
Feb 20, 20240.22000.22000.21800.21800.2180-
Feb 19, 20240.22100.22250.22100.22250.2225-
Feb 16, 20240.20500.20500.20500.20500.2050-
Feb 15, 20240.22250.22500.22250.22500.2250-
Feb 14, 20240.22250.22450.22250.22450.2245-
Feb 13, 20240.22850.22950.22850.22950.2295-
Feb 12, 20240.20800.22200.20800.22200.2220-
Feb 09, 20240.20850.22950.20850.21600.2160-
Feb 08, 20240.21350.22900.21350.22900.2290-
Feb 07, 20240.22200.22200.22200.22200.2220-
Feb 06, 20240.22800.24600.22800.24000.2400-
Feb 05, 20240.25100.25200.25100.25200.2520-
Feb 02, 20240.25450.25450.25450.25450.2545-
Feb 01, 20240.26000.26000.25550.25550.2555-
Jan 31, 20240.26500.26500.26050.26050.2605-
Jan 30, 20240.24100.26050.24100.26000.2600-
Jan 29, 20240.26150.26150.26150.26150.2615-
Jan 26, 20240.24850.26550.24850.26500.2650-
Jan 25, 20240.25250.25250.25250.25250.2525-
Jan 24, 20240.26350.26500.26350.26500.2650-
Jan 23, 20240.26350.26450.26350.26450.2645-
Jan 22, 20240.26800.26800.26800.26800.2680-
Jan 19, 20240.24800.26800.24800.26800.2680-
Jan 18, 20240.24800.27000.24800.27000.2700-
Jan 17, 20240.26000.26000.26000.26000.2600-
Jan 16, 20240.27650.27650.27250.27250.2725-
Jan 15, 20240.26250.26250.26100.26150.2615-
Jan 12, 20240.23800.23800.23800.23800.2380-
Jan 11, 20240.24100.26200.24100.26200.2620-
Jan 10, 20240.25400.26150.25400.26150.2615-
Jan 09, 20240.25400.28300.25400.28300.2830-
Jan 08, 20240.22800.26650.22800.26650.2665-
Jan 05, 20240.22600.22600.22600.22600.2260-
Jan 04, 20240.22700.22700.22700.22700.2270-
Jan 03, 20240.23900.25350.23900.25350.2535-
Jan 02, 20240.25400.25400.25400.25400.2540-
Dec 29, 20230.23000.23000.23000.23000.2300-
Dec 28, 20230.22700.22700.22700.22700.2270-
Dec 27, 20230.22500.24100.22500.24100.2410-
Dec 22, 20230.22200.22200.22200.22200.2220-
Dec 21, 20230.22200.22200.22200.22200.2220-
Dec 20, 20230.22200.23950.22200.23950.2395-
Dec 19, 20230.22000.23450.22000.23450.2345-
Dec 18, 20230.22300.22300.22300.22300.2230-
Dec 15, 20230.23400.24250.23400.24250.2425-
Dec 14, 20230.22800.22800.22800.22800.2280-
Dec 13, 20230.22850.24500.22850.24500.2450-
Dec 12, 20230.23250.23250.23250.23250.2325-
Dec 11, 20230.23500.24850.23500.24850.2485-
Dec 08, 20230.22900.25000.22900.24900.2490-
Dec 07, 20230.23450.24900.23450.24900.2490-
Dec 06, 20230.25000.25300.25000.25300.2530-
Dec 05, 20230.21450.24650.21450.24650.2465-
Dec 04, 20230.22300.22300.22300.22300.2230-
Dec 01, 20230.23000.24350.23000.24350.2435-
Nov 30, 20230.23900.25000.23900.25000.2500-
Nov 29, 20230.24200.24200.24200.24200.2420-
Nov 28, 20230.23700.23700.23700.23700.2370-
Nov 27, 20230.24550.26150.24550.25700.2570-
Nov 24, 20230.25000.26350.25000.26350.2635-
Nov 23, 20230.25450.26500.25450.26500.2650-
Nov 22, 20230.25500.26850.25500.26850.2685-
Nov 21, 20230.25300.26950.25300.26950.2695-
Nov 20, 20230.26000.26000.26000.26000.2600-
Nov 17, 20230.27000.27000.27000.27000.2700-
Nov 16, 20230.28450.30350.28450.30250.3025-
Nov 15, 20230.24050.27350.24050.27350.2735-
Nov 14, 20230.26000.26000.25700.25700.2570-
Nov 13, 20230.25150.26500.25150.26400.2640-
Nov 10, 20230.24950.26650.24950.26650.2665-
Nov 09, 20230.25550.26750.25550.26750.2675-
Nov 08, 20230.26250.26250.26250.26250.2625-
Nov 07, 20230.26450.28200.26450.28200.2820-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...