Australia markets closed

Ascopiave S.p.A. (AVA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2800-0.0250 (-1.08%)
As of 08:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.28002.28002.28002.28002.2800225
18 Apr 20242.30502.30502.30502.30502.3050-
17 Apr 20242.26502.26502.26502.26502.2650-
16 Apr 20242.32002.32002.32002.32002.3200-
15 Apr 20242.32002.32002.32002.32002.3200-
12 Apr 20242.28502.28502.28502.28502.2850-
11 Apr 20242.28502.28502.28502.28502.2850-
10 Apr 20242.27502.27502.27502.27502.2750-
09 Apr 20242.30502.30502.30502.30502.3050-
08 Apr 20242.28502.28502.28502.28502.2850-
05 Apr 20242.29002.29002.29002.29002.2900-
04 Apr 20242.29502.29502.29502.29502.2950-
03 Apr 20242.29502.29502.29502.29502.2950-
02 Apr 20242.32002.32002.32002.32002.3200-
28 Mar 20242.34002.34002.34002.34002.3400-
27 Mar 20242.32002.32002.32002.32002.3200-
26 Mar 20242.31002.31002.31002.31002.3100-
25 Mar 20242.32002.32002.32002.32002.3200-
22 Mar 20242.25002.25002.25002.25002.2500-
21 Mar 20242.31002.31002.31002.31002.3100-
20 Mar 20242.34002.34002.34002.34002.3400-
19 Mar 20242.34002.34002.34002.34002.3400-
18 Mar 20242.35502.35502.35502.35502.3550-
15 Mar 20242.30502.38002.30502.38002.3800225
14 Mar 20242.31502.31502.31502.31502.3150-
13 Mar 20242.33002.33002.33002.33002.3300-
12 Mar 20242.35002.35002.35002.35002.3500-
11 Mar 20242.42502.42502.42502.42502.4250-
08 Mar 20242.47002.47002.47002.47002.4700-
07 Mar 20242.31002.31002.31002.31002.3100-
06 Mar 20242.31002.31002.31002.31002.3100-
05 Mar 20242.30502.30502.30502.30502.3050-
04 Mar 20242.27002.27002.27002.27002.2700-
01 Mar 20242.26002.26002.26002.26002.2600-
29 Feb 20242.22002.22002.22002.22002.2200-
28 Feb 20242.23502.23502.23502.23502.2350-
27 Feb 20242.20502.20502.20502.20502.2050-
26 Feb 20242.24002.24002.24002.24002.2400-
23 Feb 20242.25002.25002.25002.25002.2500-
22 Feb 20242.27002.27002.27002.27002.2700-
21 Feb 20242.26002.26002.26002.26002.2600-
20 Feb 20242.25002.25002.25002.25002.2500-
19 Feb 20242.25002.25002.25002.25002.2500-
16 Feb 20242.23502.23502.23502.23502.2350-
15 Feb 20242.20502.20502.20502.20502.2050-
14 Feb 20242.20502.20502.20502.20502.2050-
13 Feb 20242.17002.17002.17002.17002.1700-
12 Feb 20242.17002.17002.17002.17002.1700-
09 Feb 20242.15502.15502.15502.15502.1550-
08 Feb 20242.16502.16502.16502.16502.1650-
07 Feb 20242.19002.19002.19002.19002.1900-
06 Feb 20242.20002.20002.20002.20002.2000-
05 Feb 20242.21002.21002.21002.21002.2100-
02 Feb 20242.20502.20502.20502.20502.2050-
01 Feb 20242.19502.19502.19502.19502.1950-
31 Jan 20242.20502.20502.20502.20502.2050-
30 Jan 20242.16502.16502.16502.16502.1650-
29 Jan 20242.20502.20502.20502.20502.2050-
26 Jan 20242.20002.20002.20002.20002.2000-
25 Jan 20242.17002.17002.17002.17002.1700-
24 Jan 20242.18002.18002.18002.18002.1800-
23 Jan 20242.16002.16002.16002.16002.1600-
22 Jan 20242.15502.15502.15502.15502.1550-
19 Jan 20242.16002.16002.16002.16002.1600-
18 Jan 20242.17002.17002.17002.17002.1700-
17 Jan 20242.19502.19502.19502.19502.1950-
16 Jan 20242.20502.20502.20502.20502.2050-
15 Jan 20242.19502.19502.19502.19502.1950-
12 Jan 20242.19502.19502.19502.19502.1950-
11 Jan 20242.22502.22502.22502.22502.2250-
10 Jan 20242.23002.23002.23002.23002.2300-
09 Jan 20242.22502.22502.22502.22502.2250-
08 Jan 20242.21502.21502.21502.21502.2150-
05 Jan 20242.18502.18502.18502.18502.1850-
04 Jan 20242.20002.20002.20002.20002.2000-
03 Jan 20242.20002.20002.20002.20002.2000-
02 Jan 20242.21502.21502.21502.21502.2150-
29 Dec 20232.22502.22502.22502.22502.2250-
28 Dec 20232.22502.22502.22502.22502.2250-
27 Dec 20232.22502.22502.22502.22502.2250-
22 Dec 20232.19502.19502.19502.19502.1950-
21 Dec 20232.23002.23002.23002.23002.2300-
20 Dec 20232.21002.21002.21002.21002.2100-
19 Dec 20232.20002.20002.20002.20002.2000-
18 Dec 20232.22002.22002.22002.22002.2200-
15 Dec 20232.27002.27002.27002.27002.2700-
14 Dec 20232.23502.23502.23502.23502.2350-
13 Dec 20232.20502.20502.20502.20502.2050-
12 Dec 20232.25502.25502.25502.25502.2550-
11 Dec 20232.25002.25002.25002.25002.2500-
08 Dec 20232.24502.24502.24502.24502.2450-
07 Dec 20232.24502.24502.24502.24502.2450-
06 Dec 20232.25002.25002.25002.25002.2500-
05 Dec 20232.18002.18002.18002.18002.1800-
04 Dec 20232.22502.22502.22502.22502.2250-
01 Dec 20232.22002.22002.22002.22002.2200-
30 Nov 20232.22002.22002.22002.22002.2200-
29 Nov 20232.22002.22002.22002.22002.2200-
28 Nov 20232.19002.19002.19002.19002.1900-
27 Nov 20232.16502.16502.16502.16502.1650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...