Australia markets closed

Cellularline S.p.A. (CELL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.7300-0.0500 (-1.80%)
As of 02:45PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.76002.76002.70002.73002.730022,386
30 Apr 20242.79002.79002.76002.78002.78008,221
29 Apr 20242.77002.82002.73002.77002.770027,830
26 Apr 20242.78002.79002.73002.73002.7300951
25 Apr 20242.76002.76002.75002.75002.75002,625
24 Apr 20242.76002.80002.73002.73002.730012,702
23 Apr 20242.79002.79002.76002.78002.78001,074
22 Apr 20242.75002.78002.73002.78002.780012,626
19 Apr 20242.77002.78002.75002.77002.77004,864
18 Apr 20242.78002.78002.75002.78002.78001,685
17 Apr 20242.79002.79002.75002.78002.78008,864
16 Apr 20242.79002.79002.75002.79002.79005,426
15 Apr 20242.77002.80002.75002.78002.78009,780
12 Apr 20242.81002.81002.77002.78002.78004,463
11 Apr 20242.78002.81002.78002.81002.81007,881
10 Apr 20242.81002.81002.80002.81002.8100269
09 Apr 20242.77002.81002.75002.80002.80008,393
08 Apr 20242.79002.81002.74002.79002.79008,965
05 Apr 20242.76002.79002.69002.78002.780014,699
04 Apr 20242.78002.81002.76002.79002.79004,819
03 Apr 20242.79002.81002.78002.81002.81003,449
02 Apr 20242.75002.80002.75002.75002.75004,057
28 Mar 20242.75002.82002.75002.77002.77005,906
27 Mar 20242.76002.79002.75002.75002.75004,362
26 Mar 20242.78002.79002.75002.78002.780011,930
25 Mar 20242.86002.86002.77002.78002.780015,916
22 Mar 20242.77002.85002.77002.85002.850020,575
21 Mar 20242.79002.84002.76002.80002.800020,121
20 Mar 20242.84002.87002.80002.83002.830035,254
19 Mar 20242.83002.84002.80002.84002.84005,833
18 Mar 20242.88002.89002.78002.80002.800081,956
15 Mar 20242.82002.90002.82002.88002.880037,035
14 Mar 20242.85002.90002.79002.82002.820042,895
13 Mar 20242.87002.87002.77002.81002.810020,728
12 Mar 20242.78002.87002.75002.87002.87009,647
11 Mar 20242.81002.84002.68002.78002.780038,088
08 Mar 20242.85002.88002.81002.81002.810018,934
07 Mar 20242.88002.89002.84002.89002.89009,465
06 Mar 20242.90002.91002.85002.89002.890010,767
05 Mar 20242.88002.91002.88002.88002.88004,501
04 Mar 20242.95002.95002.89002.89002.890018,642
01 Mar 20242.94002.95002.91002.93002.930016,846
29 Feb 20242.89002.97002.89002.94002.940038,958
28 Feb 20242.92002.93002.87002.93002.930034,768
27 Feb 20242.95002.95002.87002.90002.900036,247
26 Feb 20242.87002.93002.83002.90002.900075,885
23 Feb 20242.90002.91002.85002.90002.900044,976
22 Feb 20242.89003.04002.83002.89002.8900393,036
21 Feb 20242.86002.92002.83002.89002.8900140,118
20 Feb 20242.77002.80002.74002.80002.800025,146
19 Feb 20242.80002.81002.73002.75002.750040,892
16 Feb 20242.79002.79002.71002.72002.720038,697
15 Feb 20242.68002.78002.68002.78002.780044,634
14 Feb 20242.66002.70002.66002.68002.680022,930
13 Feb 20242.68002.72002.67002.67002.670031,121
12 Feb 20242.56002.70002.56002.69002.690034,586
09 Feb 20242.62002.64002.59002.59002.590033,310
08 Feb 20242.56002.65002.56002.65002.650019,383
07 Feb 20242.56002.58002.53002.58002.580032,470
06 Feb 20242.59002.60002.56002.59002.590027,416
05 Feb 20242.55002.58002.53002.58002.580032,434
02 Feb 20242.53002.62002.52002.56002.560064,814
01 Feb 20242.49002.53002.48002.50002.500085,782
31 Jan 20242.50002.52002.47002.50002.500027,000
30 Jan 20242.50002.50002.46002.50002.500010,100
29 Jan 20242.54002.54002.48002.51002.510036,887
26 Jan 20242.53002.56002.50002.54002.5400435,843
25 Jan 20242.60002.60002.51002.56002.560020,505
24 Jan 20242.45002.64002.45002.56002.560071,200
23 Jan 20242.41002.45002.40002.44002.440015,932
22 Jan 20242.39002.41002.38002.40002.400023,193
19 Jan 20242.38002.39002.35002.37002.370013,526
18 Jan 20242.35002.37002.34002.35002.350027,207
17 Jan 20242.34002.35002.34002.35002.35002,173
16 Jan 20242.35002.35002.34002.35002.350018,800
15 Jan 20242.37002.37002.35002.35002.350018,083
12 Jan 20242.35002.40002.34002.38002.380044,441
11 Jan 20242.35002.35002.34002.35002.350013,685
10 Jan 20242.35002.35002.34002.35002.350042,126
09 Jan 20242.35002.35002.34002.35002.350030,104
08 Jan 20242.35002.35002.33002.34002.340017,860
05 Jan 20242.35002.35002.35002.35002.35001,500
04 Jan 20242.35002.35002.34002.34002.34007,464
03 Jan 20242.35002.43002.34002.34002.340077,244
02 Jan 20242.34002.38002.34002.35002.350063,306
29 Dec 20232.33002.35002.33002.34002.340021,617
28 Dec 20232.34002.34002.32002.33002.33007,821
27 Dec 20232.33002.34002.31002.34002.34007,382
22 Dec 20232.34002.34002.30002.33002.330029,341
21 Dec 20232.34002.35002.33002.33002.330013,983
20 Dec 20232.33002.40002.33002.34002.340063,705
19 Dec 20232.35002.35002.33002.33002.33004,108
18 Dec 20232.33002.35002.32002.35002.350017,249
15 Dec 20232.32002.34002.31002.33002.330013,183
14 Dec 20232.33002.33002.32002.32002.320014,638
13 Dec 20232.33002.33002.31002.32002.320040,314
12 Dec 20232.34002.34002.32002.33002.33007,080
11 Dec 20232.35002.35002.32002.32002.32003,325
08 Dec 20232.35002.35002.32002.32002.32006,781
07 Dec 20232.32002.34002.31002.34002.340019,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...