Milan - Delayed Quote EUR
Esautomotion S.p.A. (ESAU.MI)
As of 11:05 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 6,000 |
| Nov 7, 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3,500 |
| Nov 6, 2024 | 2.9200 | 3.4200 | 2.8500 | 3.4200 | 3.4200 | 33,500 |
| Nov 5, 2024 | 2.7600 | 3.0300 | 2.7600 | 2.9300 | 2.9300 | 22,500 |
| Nov 4, 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 64,500 |
| Nov 1, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 500 |
| Oct 31, 2024 | 2.6500 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 6,000 |
| Oct 30, 2024 | 2.5000 | 2.6900 | 2.4800 | 2.6800 | 2.6800 | 12,000 |
| Oct 29, 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 5,000 |
| Oct 28, 2024 | 2.4600 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | 57,000 |
| Oct 25, 2024 | 2.5500 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 19,500 |
| Oct 24, 2024 | 2.6500 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 37,500 |
| Oct 23, 2024 | 2.7600 | 2.7600 | 2.6100 | 2.6700 | 2.6700 | 17,000 |
| Oct 22, 2024 | 2.8600 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 13,000 |
| Oct 21, 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 2,500 |
| Oct 18, 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 18,000 |
| Oct 17, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 11,000 |
| Oct 16, 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 5,500 |
| Oct 15, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 4,000 |
| Oct 14, 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 9,000 |
| Oct 11, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 1,500 |
| Oct 10, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,500 |
| Oct 9, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 53,000 |
| Oct 8, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 2,000 |
| Oct 7, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 4, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 3, 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 4,500 |
| Oct 2, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Oct 1, 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 8,500 |
| Sep 30, 2024 | 3.0300 | 3.0400 | 2.8700 | 3.0300 | 3.0300 | 8,000 |
| Sep 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Sep 26, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Sep 25, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 28,000 |
| Sep 24, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | 3.0500 | 7,000 |
| Sep 23, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 500 |
| Sep 20, 2024 | 3.1000 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 6,500 |
| Sep 19, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1300 | 3.1300 | 6,500 |
| Sep 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Sep 17, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 6,000 |
| Sep 16, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.2200 | 3,000 |
| Sep 13, 2024 | 3.2500 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 7,500 |
| Sep 12, 2024 | 3.3600 | 3.4300 | 3.2500 | 3.3400 | 3.3400 | 20,000 |
| Sep 11, 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
| Sep 10, 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 6,000 |
| Sep 9, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Sep 6, 2024 | 3.5500 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 2,500 |
| Sep 5, 2024 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| Sep 4, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.7400 | 3.7400 | 5,000 |
| Sep 3, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 2, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 2,000 |
| Aug 30, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 500 |
| Aug 29, 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 2,000 |
| Aug 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 27, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 4,000 |
| Aug 26, 2024 | 3.7400 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 2,000 |
| Aug 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 20, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 14,500 |
| Aug 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2,000 |
| Aug 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,500 |
| Aug 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 500 |
| Aug 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 9, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 8, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 7, 2024 | 3.6500 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 3,000 |
| Aug 6, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 1,500 |
| Aug 5, 2024 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | 3.4800 | 4,000 |
| Aug 2, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 4,000 |
| Aug 1, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 1,000 |
| Jul 31, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 4,000 |
| Jul 30, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jul 29, 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 1,500 |
| Jul 26, 2024 | 3.8500 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 4,000 |
| Jul 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Jul 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| Jul 23, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Jul 22, 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 1,000 |
| Jul 19, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0700 | 4.0700 | 2,000 |
| Jul 18, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
| Jul 17, 2024 | 4.0900 | 4.1800 | 4.0300 | 4.0300 | 4.0300 | 6,500 |
| Jul 16, 2024 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | 3,000 |
| Jul 15, 2024 | 4.3300 | 4.3600 | 4.2000 | 4.2600 | 4.2600 | 30,000 |
| Jul 12, 2024 | 3.5900 | 4.2100 | 3.5900 | 4.2100 | 4.2100 | 37,000 |
| Jul 11, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 17,000 |
| Jul 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 9, 2024 | 3.5000 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 2,500 |
| Jul 8, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 4,000 |
| Jul 5, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 5,000 |
| Jul 4, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 3, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 2, 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 1,500 |
| Jul 1, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,000 |
| Jun 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 27, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 500 |
| Jun 26, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 5,000 |
| Jun 25, 2024 | 3.5200 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 5,500 |
| Jun 24, 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 5,500 |
| Jun 21, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| Jun 20, 2024 | 3.5300 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 4,000 |
| Jun 19, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 500 |
| Jun 18, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jun 17, 2024 | 3.4100 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 5,500 |
| Jun 14, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 8,500 |
| Jun 13, 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 3,500 |
| Jun 12, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| Jun 11, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 3,000 |
| Jun 10, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 3,000 |
| Jun 7, 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 1,000 |
| Jun 6, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jun 5, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jun 4, 2024 | 3.7300 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 2,500 |
| Jun 3, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| May 31, 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 3,500 |
| May 30, 2024 | 3.6600 | 3.8100 | 3.6600 | 3.8100 | 3.8100 | 4,500 |
| May 29, 2024 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 2,500 |
| May 28, 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.7300 | 1,000 |
| May 27, 2024 | 3.7700 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 4,000 |
| May 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
| May 23, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 22, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 21, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 20, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 17, 2024 | 3.7800 | 3.8200 | 3.7500 | 3.8200 | 3.8200 | 5,500 |
| May 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,000 |
| May 15, 2024 | 3.9300 | 3.9300 | 3.7700 | 3.8200 | 3.8200 | 6,500 |
| May 14, 2024 | 3.9900 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 4,000 |
| May 13, 2024 | 0.0500 Dividend | |||||
| May 13, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 2,500 |
| May 10, 2024 | 3.8300 | 3.8800 | 3.7300 | 3.7900 | 3.7400 | 7,000 |
| May 9, 2024 | 3.8100 | 3.9600 | 3.7600 | 3.8600 | 3.8091 | 8,500 |
| May 8, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7696 | 1,000 |
| May 7, 2024 | 3.7700 | 3.8100 | 3.7200 | 3.8100 | 3.7597 | 2,000 |
| May 6, 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7203 | 2,000 |
| May 3, 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8200 | 3.7696 | 4,500 |
| May 2, 2024 | 3.9900 | 3.9900 | 3.8200 | 3.8200 | 3.7696 | 1,000 |
| Apr 30, 2024 | 3.8900 | 3.9200 | 3.8900 | 3.9200 | 3.8683 | 2,500 |
| Apr 29, 2024 | 3.8500 | 3.8900 | 3.8400 | 3.8900 | 3.8387 | 2,000 |
| Apr 26, 2024 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | 3.7597 | 1,000 |
| Apr 25, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7893 | 1,000 |
| Apr 24, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8091 | 2,000 |
| Apr 23, 2024 | 3.8700 | 3.9100 | 3.8300 | 3.8800 | 3.8288 | 6,000 |
| Apr 22, 2024 | 3.8900 | 3.9300 | 3.8900 | 3.8900 | 3.8387 | 6,500 |
| Apr 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8288 | - |
| Apr 18, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8800 | 3.8288 | 4,000 |
| Apr 17, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9966 | 500 |
| Apr 16, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0262 | - |
| Apr 15, 2024 | 4.0800 | 4.1300 | 4.0800 | 4.0800 | 4.0262 | 5,500 |
| Apr 12, 2024 | 4.0400 | 4.1900 | 4.0300 | 4.0800 | 4.0262 | 9,000 |
| Apr 11, 2024 | 4.0700 | 4.0700 | 3.9700 | 3.9700 | 3.9176 | 1,500 |
| Apr 10, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0064 | - |
| Apr 9, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0600 | 4.0064 | 5,000 |
| Apr 8, 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0300 | 3.9768 | 7,500 |
| Apr 5, 2024 | 3.7200 | 3.9600 | 3.7200 | 3.9400 | 3.8880 | 19,000 |
| Apr 4, 2024 | 3.8200 | 3.8900 | 3.7900 | 3.8800 | 3.8288 | 12,500 |
| Apr 3, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7400 | 4,500 |
| Apr 2, 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.7005 | 5,000 |
| Mar 28, 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7100 | 3.6611 | 2,000 |
| Mar 27, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.6709 | 2,500 |
| Mar 26, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.5821 | 2,000 |
| Mar 25, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | 3.6709 | 2,000 |
| Mar 22, 2024 | 3.5700 | 3.7200 | 3.5700 | 3.6500 | 3.6018 | 14,000 |
| Mar 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4736 | 1,500 |
| Mar 20, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5600 | 3.5130 | 7,000 |
| Mar 19, 2024 | 3.7800 | 3.7800 | 3.5700 | 3.5800 | 3.5328 | 12,000 |
| Mar 18, 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7600 | 3.7104 | 1,500 |
| Mar 15, 2024 | 3.8000 | 3.8200 | 3.6900 | 3.8200 | 3.7696 | 4,000 |
| Mar 14, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7005 | - |
| Mar 13, 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | 3.7005 | 3,000 |
| Mar 12, 2024 | 3.7600 | 3.7600 | 3.6500 | 3.6800 | 3.6315 | 8,000 |
| Mar 11, 2024 | 3.9200 | 3.9200 | 3.7700 | 3.7700 | 3.7203 | 6,000 |
| Mar 8, 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8700 | 3.8189 | 2,500 |
| Mar 7, 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9100 | 3.8584 | 7,000 |
| Mar 6, 2024 | 3.9300 | 3.9800 | 3.8700 | 3.9000 | 3.8485 | 18,500 |
| Mar 5, 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.8485 | 4,000 |
| Mar 4, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9472 | - |
| Mar 1, 2024 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 3.9472 | 5,500 |
| Feb 29, 2024 | 3.9800 | 4.0700 | 3.9800 | 4.0700 | 4.0163 | 2,500 |
| Feb 28, 2024 | 3.9600 | 4.0300 | 3.7900 | 4.0300 | 3.9768 | 21,000 |
| Feb 27, 2024 | 3.9900 | 4.0100 | 3.9900 | 4.0100 | 3.9571 | 2,000 |
| Feb 26, 2024 | 3.9600 | 4.0100 | 3.9300 | 3.9900 | 3.9374 | 6,000 |
| Feb 23, 2024 | 3.9800 | 4.0200 | 3.9700 | 4.0200 | 3.9670 | 2,500 |
| Feb 22, 2024 | 4.0700 | 4.0700 | 3.9700 | 4.0500 | 3.9966 | 7,000 |
| Feb 21, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9472 | 3,500 |
| Feb 20, 2024 | 4.0800 | 4.0900 | 3.9900 | 4.0100 | 3.9571 | 13,000 |
| Feb 19, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.0953 | 16,500 |
| Feb 16, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.2531 | 5,000 |
| Feb 15, 2024 | 4.2300 | 4.2300 | 4.2100 | 4.2100 | 4.1545 | 2,000 |
| Feb 14, 2024 | 4.1100 | 4.2200 | 4.1000 | 4.2200 | 4.1643 | 4,000 |
| Feb 13, 2024 | 4.1200 | 4.1900 | 4.1200 | 4.1900 | 4.1347 | 6,500 |
| Feb 12, 2024 | 4.2600 | 4.2600 | 3.9600 | 4.1200 | 4.0656 | 36,000 |
| Feb 9, 2024 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | 4.2038 | 1,000 |
| Feb 8, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.2433 | 7,000 |
| Feb 7, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3800 | 4.3222 | 9,000 |
| Feb 6, 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4300 | 4.3716 | 6,500 |
| Feb 5, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3000 | 4.2433 | 3,500 |
| Feb 2, 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3600 | 4.3025 | 5,500 |
| Feb 1, 2024 | 4.3200 | 4.4100 | 4.3200 | 4.4100 | 4.3518 | 1,500 |
| Jan 31, 2024 | 4.4000 | 4.5300 | 4.3100 | 4.3800 | 4.3222 | 25,000 |
| Jan 30, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.4500 | 4.3913 | 4,500 |
| Jan 29, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4110 | 500 |
| Jan 26, 2024 | 4.5400 | 4.5400 | 4.4300 | 4.5100 | 4.4505 | 11,500 |
| Jan 25, 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.4406 | 1,000 |
| Jan 24, 2024 | 4.5100 | 4.5300 | 4.5100 | 4.5100 | 4.4505 | 12,500 |
| Jan 23, 2024 | 4.5000 | 4.5500 | 4.4300 | 4.4900 | 4.4308 | 18,000 |
| Jan 22, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5300 | 4.4702 | 37,000 |
| Jan 19, 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4800 | 4.4209 | 12,000 |
| Jan 18, 2024 | 4.4700 | 4.5400 | 4.4600 | 4.5100 | 4.4505 | 25,000 |
| Jan 17, 2024 | 4.3500 | 4.4500 | 4.3500 | 4.4400 | 4.3814 | 8,500 |
| Jan 16, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3100 | 4.2531 | 6,500 |
| Jan 15, 2024 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 4.4308 | 3,500 |
| Jan 12, 2024 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.4406 | 4,500 |
| Jan 11, 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4500 | 4.3913 | 4,500 |
| Jan 10, 2024 | 4.4900 | 4.5100 | 4.4400 | 4.4500 | 4.3913 | 8,500 |
| Jan 9, 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4700 | 4.4110 | 7,500 |
| Jan 8, 2024 | 4.4400 | 4.4500 | 4.4400 | 4.4400 | 4.3814 | 2,500 |
| Jan 5, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.4604 | 1,500 |
| Jan 4, 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.4406 | 12,500 |
| Jan 3, 2024 | 4.5400 | 4.5400 | 4.3900 | 4.4900 | 4.4308 | 10,500 |
| Jan 2, 2024 | 4.4300 | 4.6600 | 4.4300 | 4.4800 | 4.4209 | 7,000 |
| Dec 29, 2023 | 4.4900 | 4.4900 | 4.3200 | 4.4000 | 4.3420 | 16,000 |
| Dec 28, 2023 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.4406 | 3,500 |
| Dec 27, 2023 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.4900 | 6,000 |
| Dec 22, 2023 | 4.4000 | 4.5100 | 4.4000 | 4.5100 | 4.4505 | 14,000 |
| Dec 21, 2023 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.3420 | 9,500 |
| Dec 20, 2023 | 4.3600 | 4.3700 | 4.3500 | 4.3700 | 4.3123 | 6,000 |
| Dec 19, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3222 | 500 |
| Dec 18, 2023 | 4.3300 | 4.3700 | 4.3100 | 4.3700 | 4.3123 | 3,000 |
| Dec 15, 2023 | 4.3700 | 4.5300 | 4.3500 | 4.3500 | 4.2926 | 11,000 |
| Dec 14, 2023 | 4.3400 | 4.3500 | 4.3000 | 4.3300 | 4.2729 | 5,500 |
| Dec 13, 2023 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.2433 | 2,000 |
| Dec 12, 2023 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | 4.2433 | 2,000 |
| Dec 11, 2023 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2827 | 3,000 |
| Dec 8, 2023 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.2433 | 2,000 |
| Dec 7, 2023 | 4.2300 | 4.2600 | 4.2200 | 4.2600 | 4.2038 | 4,000 |
| Dec 6, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2137 | 500 |
| Dec 5, 2023 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | 4.2334 | 3,000 |
| Dec 4, 2023 | 4.3100 | 4.3100 | 4.2300 | 4.2300 | 4.1742 | 5,500 |
| Dec 1, 2023 | 4.3100 | 4.3100 | 4.2500 | 4.3000 | 4.2433 | 5,500 |
| Nov 30, 2023 | 4.3600 | 4.3900 | 4.3000 | 4.3100 | 4.2531 | 5,000 |
| Nov 29, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2926 | 1,500 |
| Nov 28, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2926 | 500 |
| Nov 27, 2023 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | 4.2630 | 1,500 |
| Nov 24, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2827 | - |
| Nov 23, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2827 | - |
| Nov 22, 2023 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.2827 | 1,000 |
| Nov 21, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3222 | - |
| Nov 20, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3222 | - |
| Nov 17, 2023 | 4.3600 | 4.3800 | 4.2900 | 4.3800 | 4.3222 | 2,500 |
| Nov 16, 2023 | 4.3100 | 4.3100 | 4.2300 | 4.2800 | 4.2235 | 8,500 |
| Nov 15, 2023 | 4.3100 | 4.3900 | 4.3000 | 4.3500 | 4.2926 | 4,500 |
| Nov 14, 2023 | 4.2800 | 4.4400 | 4.2700 | 4.4400 | 4.3814 | 3,500 |
| Nov 13, 2023 | 4.3200 | 4.3600 | 4.2600 | 4.2700 | 4.2137 | 2,500 |
| Nov 10, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3123 | 500 |
| Nov 9, 2023 | 4.3100 | 4.5000 | 4.3000 | 4.4100 | 4.3518 | 8,500 |
| Nov 8, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2433 | 1,000 |
Related Tickers
OSA.MI OSAI Automation System S.p.A.
0.5180
+2.78%
SIT.MI SIT S.p.A.
0.9380
-2.49%
LTX.MI Litix S.p.A.
1.3100
-5.07%
688160.SS Kinco Automation (Shanghai) Co.,Ltd
51.43
-0.43%
GRF.DE Greiffenberger AG
0.7280
0.00%
DZR.DU Avingtrans PLC
4.7000
+3.07%
EKN.F GROUPE SFPI SA
2.2600
+5.12%
DNIYY Danieli & C. Officine Meccaniche S.p.A.
29.13
0.00%
ELSA.MI ELSA Solutions S.p.A.
2.4200
-3.20%
STM.F Stabilus SE
38.35
-1.79%