Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vincenzo Zucchi S.p.A. (ZUC.MI)

Milan - Milan Delayed Price. Currency in EUR
2.7300-0.0200 (-0.73%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.68002.76002.62002.73002.73009,826
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20222.90002.90002.67002.79002.790018,769
Nov 28, 20222.60002.80002.60002.80002.800030,784
Nov 25, 20222.48002.74002.39002.74002.740020,349
Nov 24, 20222.36002.46002.36002.46002.46007,714
Nov 23, 20222.41002.41002.31002.37002.37008,634
Nov 22, 20222.32002.43002.32002.35002.3500223
Nov 21, 20222.41002.41002.32002.41002.41001,468
Nov 18, 20222.32002.32002.32002.32002.320069
Nov 17, 20222.30002.41002.29002.32002.3200446
Nov 16, 20222.36002.45002.31002.42002.42002,433
Nov 15, 20222.35002.45002.35002.36002.36005,320
Nov 14, 20222.49002.50002.26002.35002.350012,684
Nov 11, 20222.23002.36002.23002.35002.350011,806
Nov 10, 20222.22002.23002.18002.23002.23002,976
Nov 09, 20222.22002.22002.20002.20002.2000534
Nov 08, 20222.24002.28002.10002.18002.18005,445
Nov 07, 20222.14002.24002.10002.24002.24002,600
Nov 04, 20222.20002.20002.19002.19002.19002,500
Nov 03, 20222.16002.19002.16002.19002.1900565
Nov 02, 20222.21002.21002.21002.21002.2100-
Nov 01, 20222.20002.21002.19002.21002.21001,882
Oct 31, 20222.22002.22002.11002.17002.1700742
Oct 28, 20222.31002.37002.20002.20002.20005,607
Oct 27, 20222.21002.21002.10002.16002.16007,242
Oct 26, 20222.21002.21002.21002.21002.2100100
Oct 25, 20222.26002.26002.22002.22002.2200601
Oct 24, 20222.28002.28002.28002.28002.280050
Oct 21, 20222.21002.21002.21002.21002.2100800
Oct 20, 20222.42002.42002.21002.21002.21005,496
Oct 19, 20222.34002.34002.22002.30002.30001,038
Oct 18, 20222.25002.34002.22002.31002.310011,456
Oct 17, 20222.26002.35002.14002.35002.3500694
Oct 14, 20222.34002.34002.32002.32002.32009
Oct 13, 20222.27002.27002.18002.25002.25001,912
Oct 12, 20222.25002.36002.20002.23002.23007,464
Oct 11, 20222.31002.38002.21002.31002.31003,609
Oct 10, 20222.48002.52002.26002.33002.33008,906
Oct 07, 20222.28002.37002.18002.37002.37007,034
Oct 06, 20222.19002.39002.12002.32002.320013,768
Oct 05, 20222.22002.32002.22002.24002.2400201
Oct 04, 20222.22002.39002.19002.32002.320015,224
Oct 03, 20222.30002.39002.24002.28002.28003,224
Sep 30, 20222.43002.48002.32002.41002.41008,396
Sep 29, 20222.44002.44002.29002.32002.32002,723
Sep 28, 20222.53002.55002.36002.47002.47008,732
Sep 27, 20222.65002.65002.40002.42002.420011,340
Sep 26, 20222.55002.56002.36002.56002.560012,231
Sep 23, 20222.41002.54002.31002.54002.54005,201
Sep 22, 20222.41002.66002.34002.41002.4100474
Sep 21, 20222.47002.47002.47002.47002.4700-
Sep 20, 20222.59002.59002.47002.47002.4700900
Sep 19, 20222.50002.56002.50002.56002.5600600
Sep 16, 20222.45002.45002.45002.45002.4500-
Sep 15, 20222.45002.45002.45002.45002.4500190
Sep 14, 20222.48002.48002.48002.48002.48001
Sep 13, 20222.28002.39002.28002.39002.39001,386
Sep 12, 20222.38002.38002.34002.35002.35001,304
Sep 09, 20222.38002.48002.29002.31002.31004,387
Sep 08, 20222.38002.38002.38002.38002.3800-
Sep 07, 20222.42002.42002.38002.38002.3800339
Sep 06, 20222.42002.42002.42002.42002.4200450
Sep 05, 20222.46002.46002.45002.45002.4500580
Sep 02, 20222.46002.46002.46002.46002.460019
Sep 01, 20222.37002.48002.37002.48002.4800287
Aug 31, 20222.48002.48002.48002.48002.4800200
Aug 30, 20222.52002.52002.48002.48002.48001,483
Aug 29, 20222.55002.67002.40002.46002.46003,905
Aug 26, 20222.55002.55002.55002.55002.5500200
Aug 25, 20222.49002.55002.49002.55002.55001,358
Aug 24, 20222.53002.53002.49002.49002.4900220
Aug 23, 20222.53002.53002.49002.49002.490014,076
Aug 22, 20222.55002.55002.55002.55002.5500986
Aug 19, 20222.58002.58002.58002.58002.58002,105
Aug 18, 20222.56002.56002.56002.56002.5600128
Aug 17, 20222.64002.70002.56002.59002.59008,365
Aug 16, 20222.55002.60002.55002.55002.55001,622
Aug 12, 20222.55002.55002.55002.55002.5500-
Aug 11, 20222.53002.60002.53002.55002.55003,144
Aug 10, 20222.60002.60002.60002.60002.60001,410
Aug 09, 20222.60002.66002.60002.64002.64001,580
Aug 08, 20222.60002.70002.58002.58002.58003,700
Aug 05, 20222.56002.56002.56002.56002.5600755
Aug 04, 20222.60002.60002.53002.56002.56004,657
Aug 03, 20222.61002.64002.59002.59002.59002,918
Aug 02, 20222.65002.65002.59002.59002.59002,460
Aug 01, 20222.69002.69002.65002.66002.66004,372
Jul 29, 20222.75002.75002.65002.66002.66004,242
Jul 28, 20222.69002.69002.65002.66002.66003,472
Jul 27, 20222.69002.70002.57002.62002.62003,460
Jul 26, 20222.70002.70002.65002.67002.67001,105
Jul 25, 20222.67002.83002.66002.71002.71007,938
Jul 22, 20222.69002.71002.56002.63002.63002,511
Jul 21, 20222.53002.65002.50002.65002.650012,455
Jul 20, 20222.93002.93002.57002.72002.720022,439
Jul 19, 20222.62002.80002.62002.80002.80001,104
Jul 18, 20222.63002.80002.53002.64002.640017,246
Jul 15, 20222.79002.79002.60002.69002.69001,765
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement