Vincenzo Zucchi S.p.A. (ZUC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 10:10AM 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 | 1.9950 | 1.9950 | 1.9650 | 1.9650 | 1.9650 | 700 |
| 27 June 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 26 June 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 2,503 |
| 25 June 2024 | 1.9600 | 2.1000 | 1.9400 | 2.0900 | 2.0900 | 18,622 |
| 24 June 2024 | 1.9600 | 1.9650 | 1.9600 | 1.9650 | 1.9650 | 350 |
| 21 June 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1,000 |
| 20 June 2024 | 2.0500 | 2.0500 | 1.9650 | 1.9650 | 1.9650 | 4,520 |
| 19 June 2024 | 1.9500 | 1.9850 | 1.9500 | 1.9850 | 1.9850 | 2,425 |
| 18 June 2024 | 1.9350 | 2.0700 | 1.9350 | 2.0500 | 2.0500 | 9,030 |
| 17 June 2024 | 2.0000 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 4,280 |
| 14 June 2024 | 1.9550 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 6,706 |
| 13 June 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 360 |
| 12 June 2024 | 1.9550 | 2.0500 | 1.9550 | 2.0300 | 2.0300 | 2,528 |
| 11 June 2024 | 1.9850 | 2.0500 | 1.9350 | 2.0500 | 2.0500 | 4,367 |
| 10 June 2024 | 1.9750 | 2.0600 | 1.9750 | 2.0300 | 2.0300 | 2,247 |
| 07 June 2024 | 1.9400 | 1.9800 | 1.9200 | 1.9250 | 1.9250 | 4,032 |
| 06 June 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 1,825 |
| 05 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 10 |
| 04 June 2024 | 1.9550 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 234 |
| 03 June 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,395 |
| 31 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 30 May 2024 | 1.9750 | 1.9800 | 1.9750 | 1.9800 | 1.9800 | 620 |
| 29 May 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 421 |
| 28 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 3,390 |
| 27 May 2024 | 1.9150 | 2.0300 | 1.9150 | 2.0300 | 2.0300 | 1,745 |
| 24 May 2024 | 1.9600 | 1.9600 | 1.9550 | 1.9550 | 1.9550 | 1,700 |
| 23 May 2024 | 2.0400 | 2.0400 | 1.9550 | 1.9650 | 1.9650 | 3,121 |
| 22 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 21 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 175 |
| 20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 89 |
| 17 May 2024 | 1.9500 | 2.0300 | 1.9500 | 1.9750 | 1.9750 | 12,641 |
| 16 May 2024 | 1.9800 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 2,861 |
| 15 May 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 9,500 |
| 14 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,053 |
| 13 May 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 5,797 |
| 10 May 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 650 |
| 09 May 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 2,459 |
| 08 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 300 |
| 07 May 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 526 |
| 06 May 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 650 |
| 03 May 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 6,648 |
| 02 May 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 3,826 |
| 30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 Apr 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 10,000 |
| 26 Apr 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 906 |
| 25 Apr 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 5,627 |
| 24 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,093 |
| 23 Apr 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 3,386 |
| 22 Apr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 1,595 |
| 19 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 791 |
| 18 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 17 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 2,256 |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | 345 |
| 15 Apr 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 4,270 |
| 12 Apr 2024 | 1.9950 | 1.9950 | 1.9250 | 1.9950 | 1.9950 | 1,572 |
| 11 Apr 2024 | 1.9650 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 7,862 |
| 10 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 09 Apr 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 2,169 |
| 08 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
| 05 Apr 2024 | 2.0700 | 2.0700 | 1.9750 | 2.0400 | 2.0400 | 4,062 |
| 04 Apr 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 13,186 |
| 03 Apr 2024 | 2.0100 | 2.0800 | 1.9850 | 1.9850 | 1.9850 | 5,670 |
| 02 Apr 2024 | 2.0700 | 2.0800 | 1.8850 | 1.9850 | 1.9850 | 27,815 |
| 28 Mar 2024 | 2.0400 | 2.1000 | 1.9400 | 2.0500 | 2.0500 | 23,732 |
| 27 Mar 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 1,500 |
| 26 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1,000 |
| 25 Mar 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 6,676 |
| 22 Mar 2024 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 4,581 |
| 21 Mar 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 2,145 |
| 20 Mar 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 5,200 |
| 19 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 5,250 |
| 18 Mar 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0900 | 2.0900 | 15,604 |
| 15 Mar 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 2,745 |
| 14 Mar 2024 | 1.9800 | 2.0300 | 1.9250 | 2.0100 | 2.0100 | 7,079 |
| 13 Mar 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 6,433 |
| 12 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 300 |
| 11 Mar 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 9,296 |
| 08 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 1,345 |
| 07 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 64 |
| 06 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 700 |
| 05 Mar 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 3,524 |
| 04 Mar 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 1,782 |
| 01 Mar 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 7,005 |
| 29 Feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 2,981 |
| 28 Feb 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 10,400 |
| 27 Feb 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 2,970 |
| 26 Feb 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 954 |
| 23 Feb 2024 | 2.0900 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 5,052 |
| 22 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 250 |
| 21 Feb 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 7,216 |
| 20 Feb 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 1,050 |
| 19 Feb 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,340 |
| 16 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 600 |
| 15 Feb 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 5,318 |
| 14 Feb 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 4,052 |
| 13 Feb 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 255 |
| 12 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2,118 |
| 09 Feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 17,630 |
| 08 Feb 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 6,006 |
| 07 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,093 |
| *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.