Aquafil S.p.A. (0ROH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2 |
| 07 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 258 |
| 04 Dec 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 431 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 2.9550 | 2.9550 | 2.9150 | 2.9150 | 2.9150 | 3,078 |
| 29 Nov 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 1,000 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 646 |
| 24 Nov 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2,547 |
| 23 Nov 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 334 |
| 22 Nov 2023 | 2.7300 | 2.8100 | 2.6900 | 2.8100 | 2.8100 | 1,325 |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 44 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 8,564 |
| 14 Nov 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 187 |
| 13 Nov 2023 | 2.4950 | 2.5050 | 2.4950 | 2.5050 | 2.5050 | 1,169 |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | 2.5250 | 2.5250 | 2.4100 | 2.4100 | 2.4100 | 2,646 |
| 08 Nov 2023 | 2.4600 | 2.4600 | 2.4450 | 2.4450 | 2.4450 | 3,676 |
| 07 Nov 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 207 |
| 06 Nov 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 710 |
| 03 Nov 2023 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 303 |
| 02 Nov 2023 | 2.4750 | 2.4750 | 2.4100 | 2.4250 | 2.4250 | 1,237 |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | 2.4125 | 2.4125 | 2.4125 | 2.4125 | 2.4125 | 1,353 |
| 30 Oct 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 897 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,000 |
| 18 Oct 2023 | 2.2950 | 2.2950 | 2.2150 | 2.2150 | 2.2150 | 2,765 |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 50 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 188 |
| 02 Oct 2023 | 2.5950 | 2.5950 | 2.5300 | 2.5300 | 2.5300 | 982 |
| 29 Sept 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 184 |
| 28 Sept 2023 | 2.5650 | 2.5800 | 2.5650 | 2.5800 | 2.5800 | 1,083 |
| 27 Sept 2023 | 2.5750 | 2.5800 | 2.5750 | 2.5800 | 2.5800 | 847 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 10 |
| 22 Sept 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 200 |
| 21 Sept 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 98 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 132 |
| 15 Sept 2023 | 2.8050 | 2.8050 | 2.7950 | 2.7950 | 2.7950 | 374 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 2.7900 | 2.7950 | 2.7900 | 2.7950 | 2.7950 | 490 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 2.9250 | 2.9250 | 2.9150 | 2.9150 | 2.9150 | 1,181 |
| 08 Sept 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 548 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 172 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 179 |
| 23 Aug 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 391 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 364 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 15 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2,789 |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 699 |
| 28 July 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 256 |
| 27 July 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 122 |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 668 |
| 21 July 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 846 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.