SosTravel.com S.p.A. (SOS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.2450 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 2,000 |
| 27 June 2024 | 1.2050 | 1.2450 | 1.2050 | 1.2450 | 1.2450 | 5,500 |
| 26 June 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 4,250 |
| 25 June 2024 | 1.2400 | 1.2400 | 1.2050 | 1.2050 | 1.2050 | 15,250 |
| 24 June 2024 | 1.2250 | 1.2750 | 1.2250 | 1.2550 | 1.2550 | 10,750 |
| 21 June 2024 | 1.2000 | 1.2450 | 1.2000 | 1.2250 | 1.2250 | 9,750 |
| 20 June 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2050 | 1.2050 | 3,750 |
| 19 June 2024 | 1.1850 | 1.2050 | 1.1650 | 1.2050 | 1.2050 | 8,250 |
| 18 June 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 5,000 |
| 17 June 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 750 |
| 14 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 13 June 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 8,250 |
| 12 June 2024 | 1.2450 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 30,750 |
| 11 June 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 3,000 |
| 10 June 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 7,000 |
| 07 June 2024 | 1.2700 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 6,000 |
| 06 June 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2750 | 1.2750 | 102,750 |
| 05 June 2024 | 1.3800 | 1.3800 | 1.3250 | 1.3450 | 1.3450 | 23,250 |
| 04 June 2024 | 1.3250 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 35,000 |
| 03 June 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 52,500 |
| 31 May 2024 | 1.2700 | 1.2800 | 1.2550 | 1.2800 | 1.2800 | 9,250 |
| 30 May 2024 | 1.3650 | 1.3650 | 1.2400 | 1.2900 | 1.2900 | 59,500 |
| 29 May 2024 | 1.3350 | 1.3750 | 1.3050 | 1.3700 | 1.3700 | 29,750 |
| 28 May 2024 | 1.3750 | 1.3800 | 1.3350 | 1.3350 | 1.3350 | 33,250 |
| 27 May 2024 | 1.3550 | 1.3950 | 1.3300 | 1.3900 | 1.3900 | 19,500 |
| 24 May 2024 | 1.3300 | 1.3550 | 1.3250 | 1.3550 | 1.3550 | 16,750 |
| 23 May 2024 | 1.4150 | 1.4350 | 1.3300 | 1.3300 | 1.3300 | 71,750 |
| 22 May 2024 | 1.4350 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 56,750 |
| 21 May 2024 | 1.4000 | 1.4400 | 1.3650 | 1.4300 | 1.4300 | 100,000 |
| 20 May 2024 | 1.4000 | 1.4500 | 1.3250 | 1.3950 | 1.3950 | 174,500 |
| 17 May 2024 | 1.3450 | 1.4100 | 1.3400 | 1.3950 | 1.3950 | 199,500 |
| 16 May 2024 | 1.2900 | 1.3400 | 1.2550 | 1.3400 | 1.3400 | 56,250 |
| 15 May 2024 | 1.2750 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 63,250 |
| 14 May 2024 | 1.2650 | 1.2650 | 1.2350 | 1.2350 | 1.2350 | 3,250 |
| 13 May 2024 | 1.2650 | 1.2700 | 1.2350 | 1.2650 | 1.2650 | 2,500 |
| 10 May 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2650 | 1.2650 | 4,500 |
| 09 May 2024 | 1.2350 | 1.2550 | 1.2200 | 1.2500 | 1.2500 | 6,750 |
| 08 May 2024 | 1.2000 | 1.2350 | 1.2000 | 1.2350 | 1.2350 | 8,250 |
| 07 May 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 11,500 |
| 06 May 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 03 May 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1850 | 1.1850 | 6,750 |
| 02 May 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 6,250 |
| 30 Apr 2024 | 1.2400 | 1.2550 | 1.1800 | 1.2000 | 1.2000 | 13,250 |
| 29 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 8,750 |
| 26 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 3,250 |
| 25 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 15,000 |
| 24 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 8,500 |
| 23 Apr 2024 | 1.1400 | 1.1750 | 1.1300 | 1.1750 | 1.1750 | 10,000 |
| 22 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 19 Apr 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1450 | 1.1450 | 2,500 |
| 18 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 4,250 |
| 17 Apr 2024 | 1.1250 | 1.1250 | 1.0950 | 1.1000 | 1.1000 | 7,250 |
| 16 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 19,750 |
| 15 Apr 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 17,000 |
| 12 Apr 2024 | 1.1750 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 8,750 |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 5,250 |
| 10 Apr 2024 | 1.2150 | 1.2150 | 1.1650 | 1.1950 | 1.1950 | 7,750 |
| 09 Apr 2024 | 1.1950 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 7,250 |
| 08 Apr 2024 | 1.1800 | 1.1950 | 1.1550 | 1.1950 | 1.1950 | 19,250 |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 46,250 |
| 04 Apr 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2700 | 1.2700 | 2,500 |
| 03 Apr 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 6,250 |
| 02 Apr 2024 | 1.3450 | 1.3450 | 1.2500 | 1.2650 | 1.2650 | 90,250 |
| 28 Mar 2024 | 1.4050 | 1.4250 | 1.3250 | 1.3800 | 1.3800 | 106,500 |
| 27 Mar 2024 | 1.4250 | 1.4800 | 1.3600 | 1.4250 | 1.4250 | 286,750 |
| 26 Mar 2024 | 1.3250 | 1.4400 | 1.2900 | 1.4200 | 1.4200 | 240,250 |
| 25 Mar 2024 | 1.2650 | 1.3150 | 1.2400 | 1.3100 | 1.3100 | 71,000 |
| 22 Mar 2024 | 1.2850 | 1.3250 | 1.2500 | 1.2850 | 1.2850 | 65,000 |
| 21 Mar 2024 | 1.2250 | 1.3000 | 1.2050 | 1.2650 | 1.2650 | 33,750 |
| 20 Mar 2024 | 1.1650 | 1.2500 | 1.1600 | 1.2450 | 1.2450 | 49,000 |
| 19 Mar 2024 | 1.1700 | 1.1950 | 1.1550 | 1.1950 | 1.1950 | 17,250 |
| 18 Mar 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | 15,250 |
| 15 Mar 2024 | 1.2150 | 1.2600 | 1.1900 | 1.1950 | 1.1950 | 9,000 |
| 14 Mar 2024 | 1.2200 | 1.2450 | 1.1900 | 1.2450 | 1.2450 | 44,750 |
| 13 Mar 2024 | 1.2300 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 13,000 |
| 12 Mar 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2450 | 1.2450 | 38,500 |
| 11 Mar 2024 | 1.3050 | 1.3950 | 1.2300 | 1.2400 | 1.2400 | 325,500 |
| 08 Mar 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 134,250 |
| 07 Mar 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 40,500 |
| 06 Mar 2024 | 1.1200 | 1.1950 | 1.1200 | 1.1600 | 1.1600 | 61,250 |
| 05 Mar 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 5,500 |
| 04 Mar 2024 | 1.1200 | 1.1200 | 1.0850 | 1.0850 | 1.0850 | 2,250 |
| 01 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 4,000 |
| 29 Feb 2024 | 1.1400 | 1.1950 | 1.1400 | 1.1550 | 1.1550 | 24,000 |
| 28 Feb 2024 | 1.0950 | 1.1850 | 1.0750 | 1.1400 | 1.1400 | 58,000 |
| 27 Feb 2024 | 1.1050 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 8,250 |
| 26 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 4,250 |
| 23 Feb 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0850 | 1.0850 | 9,250 |
| 22 Feb 2024 | 1.1700 | 1.1750 | 1.0950 | 1.1150 | 1.1150 | 72,500 |
| 21 Feb 2024 | 1.1000 | 1.2200 | 1.1000 | 1.1600 | 1.1600 | 242,500 |
| 20 Feb 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0400 | 1.0400 | 16,250 |
| 19 Feb 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 16 Feb 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 750 |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 4,250 |
| 14 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 2,750 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,000 |
| 12 Feb 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 3,750 |
| 09 Feb 2024 | 1.0350 | 1.0600 | 1.0350 | 1.0600 | 1.0600 | 1,750 |
| 08 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 250 |
| 07 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 2,000 |
| *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.