Australia markets open in 6 hours 25 minutes

VNE S.p.A. (VNE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.7000+0.0600 (+2.27%)
At close: 03:28PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242.66002.70002.66002.70002.700024,850
10 May 20242.64002.64002.64002.64002.6400-
09 May 20242.58002.64002.58002.64002.64002,100
08 May 20242.56002.56002.56002.56002.5600-
07 May 20242.56002.56002.56002.56002.560094,500
06 May 20242.48002.54002.48002.54002.5400225,750
03 May 20242.34002.44002.34002.40002.400012,250
02 May 20242.40002.50002.38002.38002.38009,450
30 Apr 20242.40002.42002.38002.40002.40007,000
29 Apr 20242.50002.50002.50002.50002.5000-
26 Apr 20242.48002.50002.48002.50002.50001,400
25 Apr 20242.46002.46002.46002.46002.46001,050
24 Apr 20242.50002.50002.50002.50002.5000-
23 Apr 20242.50002.50002.50002.50002.5000-
22 Apr 20242.50002.50002.50002.50002.5000350
19 Apr 20242.46002.46002.44002.44002.44001,750
18 Apr 20242.42002.42002.42002.42002.4200350
17 Apr 20242.46002.46002.42002.46002.46004,200
16 Apr 20242.52002.52002.52002.52002.52001,050
15 Apr 20242.58002.58002.58002.58002.5800700
12 Apr 20242.70002.70002.60002.62002.62008,400
11 Apr 20242.74002.74002.74002.74002.7400700
10 Apr 20242.80002.80002.80002.80002.8000-
09 Apr 20242.80002.80002.80002.80002.8000-
08 Apr 20242.80002.80002.80002.80002.8000-
05 Apr 20242.80002.80002.80002.80002.8000350
04 Apr 20243.08003.08002.82002.82002.82007,350
03 Apr 20243.10003.10003.10003.10003.10002,100
02 Apr 20242.98003.10002.96003.10003.10001,400
28 Mar 20243.08003.08003.08003.08003.0800-
27 Mar 20243.04003.08002.96003.08003.08001,750
26 Mar 20242.86003.10002.86003.06003.06004,200
25 Mar 20242.86002.86002.86002.86002.8600-
22 Mar 20242.86002.86002.86002.86002.8600-
21 Mar 20242.86002.86002.86002.86002.8600-
20 Mar 20242.86002.86002.86002.86002.8600-
19 Mar 20242.86002.86002.86002.86002.8600-
18 Mar 20242.86002.86002.86002.86002.8600700
15 Mar 20242.78002.78002.78002.78002.7800-
14 Mar 20242.78002.78002.78002.78002.7800-
13 Mar 20242.74002.78002.74002.78002.78001,750
12 Mar 20242.84002.84002.84002.84002.8400-
11 Mar 20242.84002.84002.84002.84002.8400-
08 Mar 20242.84002.84002.84002.84002.8400-
07 Mar 20242.84002.84002.84002.84002.8400350
06 Mar 20242.80002.80002.80002.80002.8000-
05 Mar 20242.74002.80002.74002.80002.8000700
04 Mar 20242.70002.70002.70002.70002.7000-
01 Mar 20242.62002.70002.62002.70002.70001,400
29 Feb 20242.74002.74002.74002.74002.7400350
28 Feb 20242.60002.70002.60002.70002.70002,800
27 Feb 20242.66002.66002.62002.62002.6200700
26 Feb 20242.72002.80002.70002.70002.70003,150
23 Feb 20242.74002.84002.74002.84002.84002,800
22 Feb 20242.84002.84002.84002.84002.8400-
21 Feb 20242.80002.84002.80002.84002.84002,100
20 Feb 20242.96002.96002.86002.86002.86004,550
19 Feb 20242.98003.10002.96002.96002.960010,150
16 Feb 20242.90002.94002.78002.78002.78005,250
15 Feb 20242.76002.90002.76002.84002.84005,250
14 Feb 20242.66002.66002.66002.66002.6600-
13 Feb 20242.66002.66002.66002.66002.6600-
12 Feb 20242.66002.66002.66002.66002.6600-
09 Feb 20242.66002.66002.66002.66002.66001,400
08 Feb 20242.52002.74002.52002.72002.72005,600
07 Feb 20242.50002.52002.50002.52002.52001,050
06 Feb 20242.50002.50002.50002.50002.5000-
05 Feb 20242.50002.50002.50002.50002.5000-
02 Feb 20242.50002.52002.48002.50002.50003,500
01 Feb 20242.58002.58002.58002.58002.5800-
31 Jan 20242.50002.58002.42002.58002.580010,150
30 Jan 20242.60002.60002.60002.60002.6000-
29 Jan 20242.80002.80002.60002.60002.60002,450
26 Jan 20242.92002.92002.74002.80002.80009,800
25 Jan 20243.12003.12002.94002.96002.96007,000
24 Jan 2024------
23 Jan 2024------
22 Jan 20243.10003.38003.10003.10003.10007,000
19 Jan 20243.06003.16003.02003.10003.10003,500
18 Jan 20243.16003.16003.16003.16003.1600-
17 Jan 20243.16003.16003.16003.16003.1600350
16 Jan 20243.22003.22003.16003.16003.16002,100
15 Jan 20243.32003.54003.28003.28003.28007,000
12 Jan 20243.30003.30003.18003.30003.30002,100
11 Jan 20243.36003.36003.22003.22003.22001,750
10 Jan 20243.30003.30003.28003.28003.28001,400
09 Jan 20243.36003.40003.32003.32003.32002,800
08 Jan 20243.42003.42003.42003.42003.4200-
05 Jan 20243.42003.42003.42003.42003.4200-
04 Jan 20243.42003.42003.42003.42003.4200-
03 Jan 20243.42003.42003.42003.42003.4200-
02 Jan 20243.42003.42003.42003.42003.4200-
29 Dec 20233.38003.42003.38003.42003.4200700
28 Dec 20233.44003.44003.32003.32003.3200700
27 Dec 20233.52003.54003.42003.42003.42001,750
22 Dec 20233.46003.48003.46003.48003.4800700
21 Dec 20233.44003.60003.38003.38003.38003,500
20 Dec 20233.42003.42003.42003.42003.4200350
19 Dec 20233.34003.62003.34003.42003.42002,100
18 Dec 20233.36003.36003.36003.36003.3600350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...