Unieuro S.p.A. (0ROF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:32PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.74 | 8.72 | 8.66 | 8.66 | 8.66 | 2,117 |
| 24 Apr 2024 | 8.76 | 8.76 | 8.69 | 8.69 | 8.69 | 1,958 |
| 23 Apr 2024 | 8.73 | 8.80 | 8.73 | 8.79 | 8.79 | 6,681 |
| 22 Apr 2024 | 8.73 | 8.74 | 8.65 | 8.72 | 8.72 | 9,792 |
| 19 Apr 2024 | 8.73 | 8.76 | 8.63 | 8.73 | 8.73 | 2,517 |
| 18 Apr 2024 | 8.57 | 8.74 | 8.63 | 8.73 | 8.73 | 1,238 |
| 17 Apr 2024 | 8.51 | 8.65 | 8.52 | 8.57 | 8.57 | 2,642 |
| 16 Apr 2024 | 8.53 | 8.49 | 8.41 | 8.47 | 8.47 | 1,352 |
| 15 Apr 2024 | 8.56 | 8.57 | 8.50 | 8.51 | 8.51 | 4,449 |
| 12 Apr 2024 | 8.70 | 8.55 | 8.55 | 8.55 | 8.55 | 449 |
| 11 Apr 2024 | 8.78 | 8.76 | 8.56 | 8.61 | 8.61 | 1,859 |
| 10 Apr 2024 | 8.76 | 8.89 | 8.72 | 8.79 | 8.79 | 3,189 |
| 09 Apr 2024 | 8.85 | 8.82 | 8.72 | 8.72 | 8.72 | 2,208 |
| 08 Apr 2024 | 8.78 | 8.82 | 8.79 | 8.82 | 8.82 | 682 |
| 05 Apr 2024 | 9.00 | 8.93 | 8.80 | 8.85 | 8.85 | 5,073 |
| 04 Apr 2024 | 9.05 | 9.07 | 9.00 | 9.05 | 9.05 | 5,727 |
| 03 Apr 2024 | 8.90 | 9.09 | 8.83 | 9.06 | 9.06 | 8,590 |
| 02 Apr 2024 | 8.90 | 9.00 | 8.72 | 8.85 | 8.85 | 6,048 |
| 28 Mar 2024 | 9.02 | 9.02 | 8.80 | 8.83 | 8.83 | 7,504 |
| 27 Mar 2024 | 8.70 | 8.98 | 8.72 | 8.97 | 8.97 | 8,437 |
| 26 Mar 2024 | 8.39 | 8.72 | 8.38 | 8.70 | 8.70 | 15,642 |
| 25 Mar 2024 | 8.53 | 8.43 | 8.35 | 8.43 | 8.43 | 5,712 |
| 22 Mar 2024 | 8.57 | 8.58 | 8.42 | 8.47 | 8.47 | 10,928 |
| 21 Mar 2024 | 8.58 | 8.64 | 8.53 | 8.56 | 8.56 | 2,270 |
| 20 Mar 2024 | 8.60 | 8.60 | 8.54 | 8.60 | 8.60 | 4,428 |
| 19 Mar 2024 | 8.65 | 8.65 | 8.56 | 8.61 | 8.61 | 10,295 |
| 18 Mar 2024 | 8.74 | 8.80 | 8.63 | 8.63 | 8.63 | 5,269 |
| 15 Mar 2024 | 8.79 | 8.78 | 8.74 | 8.74 | 8.74 | 3,377 |
| 14 Mar 2024 | 8.81 | 8.90 | 8.77 | 8.77 | 8.77 | 1,045 |
| 13 Mar 2024 | 8.82 | 8.88 | 8.82 | 8.85 | 8.85 | 3,177 |
| 12 Mar 2024 | 8.75 | 8.88 | 8.73 | 8.85 | 8.85 | 3,269 |
| 11 Mar 2024 | 8.88 | 8.81 | 8.74 | 8.77 | 8.77 | 2,007 |
| 08 Mar 2024 | 8.94 | 8.90 | 8.80 | 8.85 | 8.85 | 4,177 |
| 07 Mar 2024 | 8.85 | 8.94 | 8.89 | 8.90 | 8.90 | 7,447 |
| 06 Mar 2024 | 8.87 | 8.92 | 8.74 | 8.90 | 8.90 | 4,376 |
| 05 Mar 2024 | 9.06 | 8.96 | 8.83 | 8.86 | 8.86 | 6,164 |
| 04 Mar 2024 | 9.19 | 9.15 | 9.02 | 9.02 | 9.02 | 2,605 |
| 01 Mar 2024 | 9.10 | 9.18 | 9.05 | 9.18 | 9.18 | 6,661 |
| 29 Feb 2024 | 9.23 | 9.22 | 9.06 | 9.06 | 9.06 | 4,313 |
| 28 Feb 2024 | 9.43 | 9.28 | 9.20 | 9.20 | 9.20 | 2,994 |
| 27 Feb 2024 | 9.37 | 9.44 | 9.33 | 9.44 | 9.44 | 5,035 |
| 26 Feb 2024 | 9.31 | 9.45 | 9.35 | 9.35 | 9.35 | 5,320 |
| 23 Feb 2024 | 9.32 | 9.34 | 9.24 | 9.33 | 9.33 | 1,103 |
| 22 Feb 2024 | 9.23 | 9.38 | 9.26 | 9.30 | 9.30 | 2,847 |
| 21 Feb 2024 | 9.25 | 9.30 | 9.26 | 9.26 | 9.26 | 1,615 |
| 20 Feb 2024 | 9.23 | 9.31 | 9.14 | 9.31 | 9.31 | 1,705 |
| 19 Feb 2024 | 9.19 | 9.23 | 9.15 | 9.20 | 9.20 | 1,625 |
| 16 Feb 2024 | 9.23 | 9.26 | 9.13 | 9.19 | 9.19 | 5,442 |
| 15 Feb 2024 | 9.28 | 9.34 | 9.19 | 9.19 | 9.19 | 3,920 |
| 14 Feb 2024 | 9.28 | 9.38 | 9.25 | 9.32 | 9.32 | 3,443 |
| 13 Feb 2024 | 9.38 | 9.36 | 9.23 | 9.25 | 9.25 | 9,103 |
| 12 Feb 2024 | 9.37 | 9.48 | 9.36 | 9.47 | 9.47 | 4,775 |
| 09 Feb 2024 | 9.55 | 9.43 | 9.36 | 9.38 | 9.38 | 1,780 |
| 08 Feb 2024 | 9.59 | 9.56 | 9.55 | 9.55 | 9.55 | 203 |
| 07 Feb 2024 | 9.65 | 9.70 | 9.56 | 9.56 | 9.56 | 1,420 |
| 06 Feb 2024 | 9.60 | 9.66 | 9.45 | 9.66 | 9.66 | 9,775 |
| 05 Feb 2024 | 9.67 | 9.61 | 9.52 | 9.52 | 9.52 | 3,675 |
| 02 Feb 2024 | 9.67 | 9.73 | 9.67 | 9.68 | 9.68 | 985 |
| 01 Feb 2024 | 9.65 | 9.77 | 9.74 | 9.77 | 9.77 | 357 |
| 31 Jan 2024 | 9.70 | 9.73 | 9.59 | 9.70 | 9.70 | 3,800 |
| 30 Jan 2024 | 9.75 | 9.73 | 9.63 | 9.66 | 9.66 | 11,935 |
| 29 Jan 2024 | 9.90 | 9.88 | 9.66 | 9.70 | 9.70 | 10,068 |
| 26 Jan 2024 | 9.93 | 10.08 | 9.90 | 9.90 | 9.90 | 2,037 |
| 25 Jan 2024 | 9.86 | 10.00 | 9.80 | 9.92 | 9.92 | 28,547 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.86 | 9.99 | 9.82 | 9.94 | 9.94 | 14,130 |
| 19 Jan 2024 | 10.07 | 10.06 | 9.80 | 9.81 | 9.81 | 13,004 |
| 18 Jan 2024 | 10.15 | 10.15 | 10.05 | 10.08 | 10.08 | 10,069 |
| 17 Jan 2024 | 10.13 | 10.14 | 9.88 | 10.14 | 10.14 | 6,775 |
| 16 Jan 2024 | 10.47 | 10.43 | 10.05 | 10.07 | 10.07 | 12,015 |
| 15 Jan 2024 | 9.97 | 10.59 | 10.13 | 10.53 | 10.53 | 48,536 |
| 12 Jan 2024 | 9.87 | 10.10 | 9.89 | 10.06 | 10.06 | 13,507 |
| 11 Jan 2024 | 9.89 | 10.01 | 9.83 | 9.84 | 9.84 | 5,159 |
| 10 Jan 2024 | 9.90 | 9.94 | 9.85 | 9.94 | 9.94 | 3,162 |
| 09 Jan 2024 | 9.91 | 9.90 | 9.82 | 9.90 | 9.90 | 1,607 |
| 08 Jan 2024 | 9.91 | 10.00 | 9.78 | 10.00 | 10.00 | 4,350 |
| 05 Jan 2024 | 10.03 | 10.04 | 9.74 | 9.95 | 9.95 | 8,723 |
| 04 Jan 2024 | 10.04 | 10.11 | 9.94 | 9.94 | 9.94 | 5,759 |
| 03 Jan 2024 | 10.30 | 10.29 | 9.94 | 10.10 | 10.10 | 19,962 |
| 02 Jan 2024 | 10.35 | 10.39 | 10.25 | 10.34 | 10.34 | 6,280 |
| 29 Dec 2023 | 10.35 | 10.42 | 10.38 | 10.41 | 10.41 | 2,151 |
| 28 Dec 2023 | 10.30 | 10.45 | 10.35 | 10.35 | 10.35 | 2,436 |
| 27 Dec 2023 | 10.37 | 10.38 | 10.27 | 10.28 | 10.28 | 8,190 |
| 22 Dec 2023 | 10.44 | 10.45 | 10.21 | 10.24 | 10.24 | 10,913 |
| 21 Dec 2023 | 10.59 | 10.55 | 10.40 | 10.51 | 10.51 | 4,918 |
| 20 Dec 2023 | 10.53 | 10.67 | 10.54 | 10.58 | 10.58 | 4,960 |
| 19 Dec 2023 | 10.42 | 10.56 | 10.40 | 10.49 | 10.49 | 3,664 |
| 18 Dec 2023 | 10.60 | 10.49 | 10.36 | 10.37 | 10.37 | 4,217 |
| 15 Dec 2023 | 10.31 | 10.66 | 10.50 | 10.58 | 10.58 | 20,176 |
| 14 Dec 2023 | 10.10 | 10.45 | 10.15 | 10.45 | 10.45 | 6,414 |
| 13 Dec 2023 | 10.21 | 10.28 | 10.12 | 10.12 | 10.12 | 12,297 |
| 12 Dec 2023 | 10.51 | 10.43 | 10.23 | 10.32 | 10.32 | 17,341 |
| 11 Dec 2023 | 10.18 | 10.49 | 10.34 | 10.38 | 10.38 | 12,442 |
| 08 Dec 2023 | 9.91 | 10.49 | 9.97 | 10.49 | 10.49 | 25,525 |
| 07 Dec 2023 | 9.98 | 10.10 | 9.82 | 9.94 | 9.94 | 13,003 |
| 06 Dec 2023 | 10.03 | 10.11 | 9.89 | 10.07 | 10.07 | 24,491 |
| 05 Dec 2023 | 9.00 | 10.05 | 9.08 | 9.95 | 9.95 | 55,445 |
| 04 Dec 2023 | 9.17 | 9.30 | 9.04 | 9.07 | 9.07 | 5,809 |
| 01 Dec 2023 | 9.08 | 9.24 | 9.07 | 9.22 | 9.22 | 7,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.