Seri Industrial S.p.A. (SERI.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 02:51PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.1150 | 4.1550 | 4.0250 | 4.0550 | 4.0550 | 76,383 |
| 17 May 2024 | 4.2250 | 4.2250 | 4.0700 | 4.0750 | 4.0750 | 92,912 |
| 16 May 2024 | 4.2500 | 4.3250 | 4.1350 | 4.1700 | 4.1700 | 142,685 |
| 15 May 2024 | 4.2900 | 4.3500 | 4.1100 | 4.2450 | 4.2450 | 338,982 |
| 14 May 2024 | 4.3950 | 4.4450 | 4.2300 | 4.2500 | 4.2500 | 585,280 |
| 13 May 2024 | 4.2900 | 4.5000 | 4.2100 | 4.2800 | 4.2800 | 455,392 |
| 10 May 2024 | 4.2100 | 4.3750 | 4.2100 | 4.2500 | 4.2500 | 329,147 |
| 09 May 2024 | 4.2200 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 321,574 |
| 08 May 2024 | 4.0000 | 4.2500 | 3.9800 | 4.1850 | 4.1850 | 438,744 |
| 07 May 2024 | 3.8150 | 3.9950 | 3.7700 | 3.9750 | 3.9750 | 309,327 |
| 06 May 2024 | 4.0000 | 4.0300 | 3.6800 | 3.7600 | 3.7600 | 371,356 |
| 03 May 2024 | 3.6850 | 4.1150 | 3.6850 | 3.9150 | 3.9150 | 702,422 |
| 02 May 2024 | 4.2000 | 4.2900 | 3.7500 | 3.7500 | 3.7500 | 1,053,824 |
| 30 Apr 2024 | 4.5700 | 4.5700 | 4.3600 | 4.3800 | 4.3800 | 538,088 |
| 29 Apr 2024 | 4.6000 | 4.7500 | 4.5000 | 4.5200 | 4.5200 | 1,110,182 |
| 26 Apr 2024 | 3.9400 | 4.4200 | 3.9400 | 4.3300 | 4.3300 | 1,086,670 |
| 25 Apr 2024 | 3.7400 | 4.0800 | 3.7400 | 3.9600 | 3.9600 | 715,919 |
| 24 Apr 2024 | 3.5850 | 3.8100 | 3.5450 | 3.7400 | 3.7400 | 506,224 |
| 23 Apr 2024 | 3.4700 | 3.5750 | 3.4300 | 3.5700 | 3.5700 | 236,545 |
| 22 Apr 2024 | 3.4400 | 3.4750 | 3.3750 | 3.4100 | 3.4100 | 180,138 |
| 19 Apr 2024 | 3.4400 | 3.5150 | 3.3950 | 3.4150 | 3.4150 | 180,527 |
| 18 Apr 2024 | 3.5000 | 3.6000 | 3.4250 | 3.4800 | 3.4800 | 394,555 |
| 17 Apr 2024 | 3.2500 | 3.6650 | 3.1400 | 3.4700 | 3.4700 | 786,090 |
| 16 Apr 2024 | 3.0600 | 3.1850 | 3.0550 | 3.1350 | 3.1350 | 135,607 |
| 15 Apr 2024 | 3.3000 | 3.3800 | 3.2000 | 3.2000 | 3.2000 | 101,578 |
| 12 Apr 2024 | 3.3200 | 3.4000 | 3.2800 | 3.2800 | 3.2800 | 128,781 |
| 11 Apr 2024 | 3.2150 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 210,086 |
| 10 Apr 2024 | 3.2900 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 182,230 |
| 09 Apr 2024 | 3.5450 | 3.5450 | 3.3100 | 3.3100 | 3.3100 | 225,689 |
| 08 Apr 2024 | 3.3450 | 3.5800 | 3.2750 | 3.4950 | 3.4950 | 430,482 |
| 05 Apr 2024 | 3.4900 | 3.6150 | 3.3450 | 3.3450 | 3.3450 | 504,533 |
| 04 Apr 2024 | 3.4450 | 3.5800 | 3.3500 | 3.4900 | 3.4900 | 722,653 |
| 03 Apr 2024 | 2.8800 | 3.4800 | 2.8600 | 3.4800 | 3.4800 | 1,286,997 |
| 02 Apr 2024 | 2.9400 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 201,544 |
| 28 Mar 2024 | 2.9950 | 2.9950 | 2.8600 | 2.9000 | 2.9000 | 157,145 |
| 27 Mar 2024 | 2.9700 | 3.0400 | 2.8850 | 2.8850 | 2.8850 | 258,222 |
| 26 Mar 2024 | 2.8600 | 3.0250 | 2.7750 | 2.9550 | 2.9550 | 322,748 |
| 25 Mar 2024 | 2.9250 | 2.9800 | 2.7400 | 2.8450 | 2.8450 | 368,897 |
| 22 Mar 2024 | 2.7500 | 3.0950 | 2.7500 | 2.7850 | 2.7850 | 1,264,605 |
| 21 Mar 2024 | 2.3150 | 2.7200 | 2.2800 | 2.7200 | 2.7200 | 975,840 |
| 20 Mar 2024 | 2.3350 | 2.3350 | 2.2750 | 2.2750 | 2.2750 | 73,281 |
| 19 Mar 2024 | 2.2850 | 2.3450 | 2.2500 | 2.3200 | 2.3200 | 122,256 |
| 18 Mar 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3050 | 2.3050 | 222,378 |
| 15 Mar 2024 | 2.3650 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 390,475 |
| 14 Mar 2024 | 2.4300 | 2.4650 | 2.3900 | 2.4200 | 2.4200 | 133,362 |
| 13 Mar 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4300 | 2.4300 | 79,551 |
| 12 Mar 2024 | 2.4250 | 2.5350 | 2.4250 | 2.4950 | 2.4950 | 102,243 |
| 11 Mar 2024 | 2.4550 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 126,953 |
| 08 Mar 2024 | 2.5800 | 2.6000 | 2.3950 | 2.5350 | 2.5350 | 427,495 |
| 07 Mar 2024 | 2.7200 | 2.7200 | 2.5750 | 2.5750 | 2.5750 | 142,172 |
| 06 Mar 2024 | 2.6950 | 2.7550 | 2.6400 | 2.6500 | 2.6500 | 152,430 |
| 05 Mar 2024 | 2.7050 | 2.7650 | 2.6350 | 2.6750 | 2.6750 | 212,621 |
| 04 Mar 2024 | 2.7900 | 2.8200 | 2.7050 | 2.7050 | 2.7050 | 169,381 |
| 01 Mar 2024 | 2.7850 | 2.8050 | 2.7400 | 2.7950 | 2.7950 | 113,549 |
| 29 Feb 2024 | 2.8250 | 2.8550 | 2.7550 | 2.7550 | 2.7550 | 129,680 |
| 28 Feb 2024 | 2.8400 | 2.8750 | 2.7750 | 2.8350 | 2.8350 | 150,332 |
| 27 Feb 2024 | 2.7400 | 2.8650 | 2.7400 | 2.8250 | 2.8250 | 153,987 |
| 26 Feb 2024 | 2.8350 | 2.8350 | 2.7300 | 2.7400 | 2.7400 | 60,575 |
| 23 Feb 2024 | 2.8000 | 2.8250 | 2.7500 | 2.8100 | 2.8100 | 81,726 |
| 22 Feb 2024 | 2.7650 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 107,472 |
| 21 Feb 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 39,419 |
| 20 Feb 2024 | 2.7650 | 2.7650 | 2.7000 | 2.7150 | 2.7150 | 80,336 |
| 19 Feb 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7550 | 2.7550 | 189,137 |
| 16 Feb 2024 | 2.8950 | 2.9150 | 2.7850 | 2.7900 | 2.7900 | 181,527 |
| 15 Feb 2024 | 2.8400 | 2.8950 | 2.8050 | 2.8600 | 2.8600 | 110,221 |
| 14 Feb 2024 | 2.8450 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 75,466 |
| 13 Feb 2024 | 2.8800 | 2.9400 | 2.8300 | 2.8350 | 2.8350 | 134,004 |
| 12 Feb 2024 | 2.8200 | 2.8900 | 2.7650 | 2.8700 | 2.8700 | 110,674 |
| 09 Feb 2024 | 2.8200 | 2.8200 | 2.7550 | 2.7600 | 2.7600 | 104,951 |
| 08 Feb 2024 | 2.8450 | 2.8450 | 2.7750 | 2.8100 | 2.8100 | 68,094 |
| 07 Feb 2024 | 2.8800 | 2.8950 | 2.7600 | 2.7750 | 2.7750 | 158,672 |
| 06 Feb 2024 | 2.7950 | 2.8650 | 2.7800 | 2.8550 | 2.8550 | 89,219 |
| 05 Feb 2024 | 2.8600 | 2.9350 | 2.7700 | 2.7700 | 2.7700 | 205,930 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 138,986 |
| 01 Feb 2024 | 2.9700 | 2.9950 | 2.9000 | 2.9000 | 2.9000 | 94,297 |
| 31 Jan 2024 | 2.9000 | 2.9850 | 2.8850 | 2.9700 | 2.9700 | 176,722 |
| 30 Jan 2024 | 2.9150 | 2.9300 | 2.8750 | 2.9100 | 2.9100 | 109,143 |
| 29 Jan 2024 | 2.9300 | 2.9450 | 2.8800 | 2.9400 | 2.9400 | 95,522 |
| 26 Jan 2024 | 2.8750 | 2.9550 | 2.8750 | 2.9350 | 2.9350 | 85,355 |
| 25 Jan 2024 | 2.9000 | 2.9350 | 2.8700 | 2.8850 | 2.8850 | 96,579 |
| 24 Jan 2024 | 2.9450 | 2.9800 | 2.8750 | 2.9500 | 2.9500 | 144,345 |
| 23 Jan 2024 | 2.8000 | 2.9300 | 2.8000 | 2.8900 | 2.8900 | 112,364 |
| 22 Jan 2024 | 2.8200 | 2.8800 | 2.7600 | 2.7950 | 2.7950 | 145,457 |
| 19 Jan 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8250 | 2.8250 | 135,377 |
| 18 Jan 2024 | 2.9200 | 2.9750 | 2.8800 | 2.9350 | 2.9350 | 48,612 |
| 17 Jan 2024 | 2.9700 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | 63,432 |
| 16 Jan 2024 | 2.9150 | 3.0000 | 2.8850 | 2.9750 | 2.9750 | 72,962 |
| 15 Jan 2024 | 2.8800 | 2.9550 | 2.8550 | 2.9550 | 2.9550 | 169,551 |
| 12 Jan 2024 | 3.0350 | 3.0700 | 2.9350 | 2.9600 | 2.9600 | 256,909 |
| 11 Jan 2024 | 3.1350 | 3.1350 | 3.0300 | 3.0350 | 3.0350 | 154,202 |
| 10 Jan 2024 | 3.2900 | 3.2900 | 3.1050 | 3.1100 | 3.1100 | 196,319 |
| 09 Jan 2024 | 3.2200 | 3.3200 | 3.2100 | 3.2600 | 3.2600 | 68,019 |
| 08 Jan 2024 | 3.2450 | 3.3250 | 3.2000 | 3.2700 | 3.2700 | 73,755 |
| 05 Jan 2024 | 3.3300 | 3.3450 | 3.2400 | 3.2800 | 3.2800 | 119,209 |
| 04 Jan 2024 | 3.3150 | 3.3850 | 3.3150 | 3.3300 | 3.3300 | 80,652 |
| 03 Jan 2024 | 3.4150 | 3.4400 | 3.3200 | 3.3450 | 3.3450 | 109,316 |
| 02 Jan 2024 | 3.4050 | 3.4450 | 3.3500 | 3.4450 | 3.4450 | 177,153 |
| 29 Dec 2023 | 3.5150 | 3.5900 | 3.3850 | 3.3850 | 3.3850 | 296,924 |
| 28 Dec 2023 | 3.5000 | 3.7050 | 3.4650 | 3.5100 | 3.5100 | 529,005 |
| 27 Dec 2023 | 3.2650 | 3.5000 | 3.2650 | 3.5000 | 3.5000 | 532,184 |
| *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.