Solid World Group S.p.A. (F17.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.1800 | 3.1800 | 3.1150 | 3.1300 | 3.1300 | 1,500 |
| 07 May 2024 | 3.0800 | 3.3200 | 3.0800 | 3.1250 | 3.1250 | 1,500 |
| 06 May 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 3,000 |
| 03 May 2024 | 2.8550 | 3.0950 | 2.8550 | 3.0950 | 3.0950 | - |
| 02 May 2024 | 2.8450 | 2.8850 | 2.8350 | 2.8850 | 2.8850 | - |
| 30 Apr 2024 | 3.0050 | 3.0050 | 2.8600 | 2.8600 | 2.8600 | - |
| 29 Apr 2024 | 3.0250 | 3.0250 | 2.9750 | 2.9750 | 2.9750 | - |
| 26 Apr 2024 | 2.9450 | 2.9450 | 2.9050 | 2.9050 | 2.9050 | - |
| 25 Apr 2024 | 2.9450 | 2.9550 | 2.9200 | 2.9250 | 2.9250 | - |
| 24 Apr 2024 | 2.9950 | 2.9950 | 2.9350 | 2.9350 | 2.9350 | - |
| 23 Apr 2024 | 3.0450 | 3.0450 | 2.9650 | 2.9650 | 2.9650 | - |
| 22 Apr 2024 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | - |
| 19 Apr 2024 | 2.9250 | 2.9550 | 2.9050 | 2.9550 | 2.9550 | - |
| 18 Apr 2024 | 2.9000 | 2.9150 | 2.9000 | 2.9150 | 2.9150 | - |
| 17 Apr 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | - |
| 16 Apr 2024 | 2.9700 | 2.9800 | 2.8850 | 2.9000 | 2.9000 | - |
| 15 Apr 2024 | 3.0250 | 3.0250 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Apr 2024 | 3.0300 | 3.0300 | 3.0050 | 3.0050 | 3.0050 | - |
| 11 Apr 2024 | 3.0000 | 3.0400 | 2.9550 | 3.0300 | 3.0300 | 200 |
| 10 Apr 2024 | 3.0150 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | - |
| 09 Apr 2024 | 3.0150 | 3.3400 | 2.9550 | 3.2400 | 3.2400 | 1,500 |
| 08 Apr 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Apr 2024 | 3.1800 | 3.1800 | 3.0050 | 3.0250 | 3.0250 | - |
| 04 Apr 2024 | 3.1650 | 3.1650 | 3.1250 | 3.1300 | 3.1300 | - |
| 03 Apr 2024 | 2.9100 | 3.1450 | 2.9100 | 3.1200 | 3.1200 | - |
| 02 Apr 2024 | 2.9150 | 2.9400 | 2.8650 | 2.9400 | 2.9400 | - |
| 28 Mar 2024 | 3.1300 | 3.2800 | 3.0100 | 3.2800 | 3.2800 | 300 |
| 27 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 Mar 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | - |
| 25 Mar 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2300 | 3.2300 | - |
| 22 Mar 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3200 | 3.3200 | - |
| 21 Mar 2024 | 3.3600 | 3.3600 | 3.2900 | 3.3100 | 3.3100 | - |
| 20 Mar 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 1,044 |
| 19 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 18 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 15 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 14 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 13 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 12 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 11 Mar 2024 | 3.9600 | 4.1100 | 3.5100 | 3.5100 | 3.5100 | 4,475 |
| 08 Mar 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | - |
| 07 Mar 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | - |
| 06 Mar 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | - |
| 05 Mar 2024 | 3.5100 | 3.7700 | 3.5100 | 3.7700 | 3.7700 | - |
| 04 Mar 2024 | 3.5600 | 3.7700 | 3.5100 | 3.7700 | 3.7700 | - |
| 01 Mar 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | - |
| 29 Feb 2024 | 3.5800 | 3.7700 | 3.5200 | 3.7700 | 3.7700 | - |
| 28 Feb 2024 | 3.6200 | 3.6700 | 3.5900 | 3.5900 | 3.5900 | - |
| 27 Feb 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | - |
| 26 Feb 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | - |
| 23 Feb 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | - |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 21 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 20 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 19 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 16 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 15 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 14 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 13 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 12 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 09 Feb 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | - |
| 08 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Feb 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | - |
| 06 Feb 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | - |
| 05 Feb 2024 | 3.9200 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | - |
| 02 Feb 2024 | 3.9100 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | - |
| 01 Feb 2024 | 4.0500 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | - |
| 31 Jan 2024 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | - |
| 30 Jan 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 29 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 24 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 23 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 22 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 19 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 18 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 17 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 16 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 15 Jan 2024 | 4.2900 | 4.4400 | 4.2900 | 4.4400 | 4.4400 | 300 |
| 12 Jan 2024 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9900 | 150 |
| 11 Jan 2024 | 4.4000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 650 |
| 10 Jan 2024 | 3.6000 | 4.4200 | 3.6000 | 4.4200 | 4.4200 | 610 |
| 09 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 08 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 55 |
| 05 Jan 2024 | 3.2300 | 3.4800 | 3.2300 | 3.4800 | 3.4800 | 450 |
| 04 Jan 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 300 |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 725 |
| 02 Jan 2024 | 3.7600 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 1,251 |
| 29 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
| 28 Dec 2023 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 810 |
| 27 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 20 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Dec 2023 | 3.6100 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 2,230 |
| 18 Dec 2023 | 3.6000 | 3.6300 | 3.4000 | 3.4900 | 3.4900 | 61,464 |
| 15 Dec 2023 | 3.6800 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 3,025 |
| 14 Dec 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 13 Dec 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| *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.