EdiliziAcrobatica S.p.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	18.800	18.800	18.350	18.700	16.803	4,698
2021-11-17	18.300	18.750	18.300	18.750	16.848	689
2021-11-16	18.500	18.500	18.400	18.400	16.533	126
2021-11-15	18.100	18.700	18.000	18.500	16.623	956
2021-11-12	18.300	18.300	18.100	18.100	16.264	1,390
2021-11-11	18.400	18.400	18.300	18.300	16.443	358
2021-11-10	18.600	18.600	18.400	18.400	16.533	330
2021-11-09	18.600	18.600	18.600	18.600	16.713	6
2021-11-08	18.200	19.700	18.200	18.600	16.713	3,813
2021-11-05	18.550	18.800	17.500	18.200	16.353	1,840
2021-11-04	18.350	18.600	18.350	18.600	16.713	386
2021-11-03	17.400	18.400	17.400	18.400	16.533	1,284
2021-11-02	17.550	17.700	17.500	17.500	15.724	160
2021-11-01	18.200	18.200	17.000	17.600	15.814	2,308
2021-10-29	18.050	18.200	18.000	18.200	16.353	68
2021-10-28	17.600	19.300	17.600	18.000	16.174	2,291
2021-10-27	18.100	18.100	17.600	17.600	15.814	1,262
2021-10-26	18.350	18.400	18.100	18.100	16.264	193
2021-10-25	18.300	18.600	18.300	18.300	16.443	309
2021-10-22	18.400	18.500	18.300	18.300	16.443	283
2021-10-21	18.650	18.700	18.400	18.400	16.533	703
2021-10-20	19.500	19.500	18.250	18.700	16.803	3,625
2021-10-19	19.400	19.500	19.100	19.500	17.522	739
2021-10-18	19.500	19.500	19.200	19.400	17.432	260
2021-10-15	19.300	19.450	19.100	19.450	17.477	734
2021-10-14	19.200	19.200	19.100	19.100	17.162	106

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.