Advertisement
U.S. Markets closed

Tessellis S.p.A. (TSL.MI)

Milan - Milan Delayed Price. Currency in EUR
0.2560-0.0200 (-7.25%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.27650.27850.24900.25600.25605,425,233
Nov 14, 20240.25800.29050.25500.27600.27608,005,974
Nov 13, 20240.26300.26900.25000.25800.25808,242,624
Nov 12, 20240.27850.27850.26100.26100.26104,035,589
Nov 11, 20240.30500.30950.27650.27900.27907,559,630
Nov 08, 20240.30400.30750.29500.29600.29603,208,991
Nov 07, 20240.30500.31000.30300.30650.30651,409,691
Nov 06, 20240.31600.31600.30150.30500.30501,630,631
Nov 05, 20240.31300.31500.30700.31050.31052,095,343
Nov 04, 20240.33650.33750.30500.31000.31003,929,876
Nov 01, 20240.32350.34200.32200.33550.33552,412,899
Oct 31, 20240.33800.34850.30650.32350.32356,526,191
Oct 30, 20240.33500.33800.33000.33550.33551,162,325
Oct 29, 20240.34000.34150.33250.33500.33501,125,147
Oct 28, 20240.34200.34750.33500.33850.33851,157,745
Oct 25, 20240.33900.34550.33500.34150.34151,400,008
Oct 24, 20240.33900.34050.33400.33500.3350737,210
Oct 23, 20240.34200.34250.33300.33500.33501,014,485
Oct 22, 20240.34400.34600.33700.34350.34351,559,957
Oct 21, 20240.35700.35800.34450.34500.34501,564,584
Oct 18, 20240.35900.35900.35000.35550.35551,408,895
Oct 17, 20240.35000.37500.35000.35700.35702,078,622
Oct 16, 20240.35200.35500.34800.34900.34901,469,488
Oct 15, 20240.35000.35750.34600.35350.35352,195,681
Oct 14, 20240.34950.35800.34600.35200.35201,032,868
Oct 11, 20240.36900.36900.34500.34950.34952,726,904
Oct 10, 20240.37500.37900.36200.36500.36502,872,006
Oct 09, 20240.37700.38650.37000.37800.37801,725,511
Oct 08, 20240.37900.38050.36600.37200.37201,924,960
Oct 07, 20240.38550.38700.38000.38050.3805923,797
Oct 04, 20240.37500.38750.37200.38450.38451,608,632
Oct 03, 20240.37450.38100.36850.37150.37151,052,604
Oct 02, 20240.37900.38350.37400.37700.3770796,347
Oct 01, 20240.39050.39500.37800.37950.37951,808,042
Sep 30, 20240.39900.39950.38500.39200.39201,587,302
Sep 27, 20240.39200.40150.39050.39900.3990659,892
Sep 26, 20240.38300.39850.37850.39200.39201,599,948
Sep 25, 20240.39550.39850.38000.38100.38101,319,943
Sep 24, 20240.39300.39650.38750.39350.39351,008,662
Sep 23, 20240.40100.40950.39200.39250.3925928,629
Sep 20, 20240.42400.42500.39200.39750.39753,638,190
Sep 19, 20240.44000.44700.40700.42400.42404,981,964
Sep 18, 20240.44400.44700.43050.44000.44002,755,078
Sep 17, 20240.43650.45100.43650.44150.44151,574,510
Sep 16, 20240.43000.44200.42900.43900.4390743,279
Sep 13, 20240.42350.43700.42350.43700.43701,215,713
Sep 12, 20240.42500.44800.42200.42400.42403,005,113
Sep 11, 20240.43300.44400.41300.42200.42202,754,428
Sep 10, 20240.44100.44350.43000.43150.43151,421,611
Sep 09, 20240.44150.44450.44000.44100.4410406,927
Sep 06, 20240.45650.45650.44100.44300.44301,401,805
Sep 05, 20240.44850.46200.44250.45750.4575739,583
Sep 04, 20240.43900.45500.43000.45100.4510779,604
Sep 03, 20240.45250.45600.44000.44000.44001,161,134
Sep 02, 20240.46000.46000.44050.45250.45251,401,803
Aug 30, 20240.46000.46550.45550.45850.4585969,412
Aug 29, 20240.47500.47500.45550.45700.45702,234,012
Aug 28, 20240.47000.47700.46550.46900.46901,100,856
Aug 27, 20240.49300.49500.46600.46800.46803,499,073
Aug 26, 20240.47650.52300.47200.48900.48907,464,031
Aug 23, 20240.46000.47400.45450.47100.47101,020,253
Aug 22, 20240.45650.46500.45400.45900.4590523,209
Aug 21, 20240.45450.46650.45400.45850.4585780,522
Aug 20, 20240.47100.47300.45400.45450.45451,645,118
Aug 19, 20240.45800.47850.45800.47300.47301,484,246
Aug 16, 20240.46000.47850.45550.46100.46101,859,253
Aug 14, 20240.46000.46600.45350.45600.45601,056,707
Aug 13, 20240.47400.47400.44550.45900.45901,658,840
Aug 12, 20240.47050.48400.47050.47200.4720634,911
Aug 09, 20240.47800.48400.46900.47250.47251,067,370
Aug 08, 20240.48100.48200.46550.47400.4740680,070
Aug 07, 20240.47650.48700.47650.48200.4820800,000
Aug 06, 20240.49200.49600.47400.47500.4750590,764
Aug 05, 20240.47550.49100.46050.48500.48501,678,868
Aug 02, 20240.50300.51100.49500.49500.49501,339,625
Aug 01, 20240.52700.53300.50900.51100.51101,210,507
Jul 31, 20240.53000.53000.51600.51700.5170639,926
Jul 30, 20240.53200.54400.52600.52800.5280575,014
Jul 29, 20240.53900.54800.53000.53000.5300571,743
Jul 26, 20240.55800.55800.53200.53400.5340916,167
Jul 25, 20240.55800.56300.54300.55900.55902,826,254
Jul 24, 20240.57400.58200.55500.55800.55804,066,891
Jul 23, 20240.58100.58700.56000.56400.56401,553,952
Jul 22, 20240.59000.59400.58000.58000.5800747,642
Jul 19, 20240.59200.59400.58300.59000.5900971,589
Jul 18, 20240.59200.60600.58900.59800.5980713,330
Jul 17, 20240.58800.59500.58400.59500.5950420,511
Jul 16, 20240.58600.59300.58200.58700.5870501,488
Jul 15, 20240.59700.59700.58400.59000.5900494,706
Jul 12, 20240.60300.60300.59100.59700.5970480,482
Jul 11, 20240.60900.60900.59500.59600.5960937,149
Jul 10, 20240.58600.61400.58000.60400.60401,285,856
Jul 09, 20240.59000.59400.57700.58600.5860774,195
Jul 08, 20240.60400.61000.58600.59300.59301,176,548
Jul 05, 20240.64100.64100.60100.60700.60702,428,310
Jul 04, 20240.64300.65000.63500.63500.63501,481,886
Jul 03, 20240.63700.65300.62900.63400.63402,787,375
Jul 02, 20240.65400.65400.62800.63100.63101,155,174
Jul 01, 20240.65800.66500.64600.64700.64701,116,831
Jun 28, 20240.66200.66900.64300.64600.64602,257,095
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...