Singapore markets open in 6 hours 1 minute
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,569.66 -250.40 (-0.37%) CMC Crypto 200
1,359.34 -14.50 (-1.06%)
Ecomembrane S.r.l. (ECMB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:41PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 1,400 |
| 16 May 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 8,200 |
| 15 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 400 |
| 14 May 2024 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 3,200 |
| 13 May 2024 | 5.40 | 5.50 | 5.25 | 5.25 | 5.25 | 77,400 |
| 10 May 2024 | 5.45 | 5.45 | 5.20 | 5.30 | 5.30 | 22,600 |
| 09 May 2024 | 5.00 | 5.45 | 5.00 | 5.40 | 5.40 | 35,800 |
| 08 May 2024 | 5.10 | 5.50 | 4.96 | 5.00 | 5.00 | 15,600 |
| 07 May 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 10,600 |
| 06 May 2024 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | 16,800 |
| 03 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 02 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 600 |
| 30 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| 29 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3,600 |
| 26 Apr 2024 | 5.05 | 5.40 | 5.05 | 5.35 | 5.35 | 4,000 |
| 25 Apr 2024 | 5.20 | 5.25 | 4.96 | 5.05 | 5.05 | 10,400 |
| 24 Apr 2024 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | 4,000 |
| 23 Apr 2024 | 5.50 | 5.50 | 5.10 | 5.35 | 5.35 | 9,000 |
| 22 Apr 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 3,400 |
| 19 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 400 |
| 17 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 16 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 800 |
| 15 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 200 |
| 12 Apr 2024 | 6.15 | 6.20 | 5.90 | 6.20 | 6.20 | 6,400 |
| 11 Apr 2024 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 6,400 |
| 10 Apr 2024 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | 7,200 |
| 09 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Apr 2024 | 5.95 | 5.95 | 5.70 | 5.80 | 5.80 | 8,000 |
| 05 Apr 2024 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | 2,800 |
| 04 Apr 2024 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 4,600 |
| 03 Apr 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 8,800 |
| 02 Apr 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 1,200 |
| 28 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 27 Mar 2024 | 5.88 | 5.90 | 5.86 | 5.90 | 5.90 | 600 |
| 26 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 10,800 |
| 25 Mar 2024 | 5.92 | 6.00 | 5.68 | 5.90 | 5.90 | 5,800 |
| 22 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| 21 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 20 Mar 2024 | 5.76 | 5.88 | 5.70 | 5.80 | 5.80 | 1,800 |
| 19 Mar 2024 | 5.88 | 5.90 | 5.78 | 5.78 | 5.78 | 11,400 |
| 18 Mar 2024 | 5.90 | 6.00 | 5.88 | 5.88 | 5.88 | 15,400 |
| 15 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| 14 Mar 2024 | 6.12 | 6.12 | 5.96 | 6.00 | 6.00 | 2,000 |
| 13 Mar 2024 | 6.20 | 6.28 | 6.00 | 6.10 | 6.10 | 3,200 |
| 12 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
| 11 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
| 08 Mar 2024 | 6.18 | 6.30 | 6.04 | 6.18 | 6.18 | 6,000 |
| 07 Mar 2024 | 6.10 | 6.42 | 6.04 | 6.32 | 6.32 | 5,800 |
| 06 Mar 2024 | 6.02 | 6.10 | 6.00 | 6.10 | 6.10 | 4,800 |
| 05 Mar 2024 | 6.10 | 6.24 | 6.10 | 6.10 | 6.10 | 1,400 |
| 04 Mar 2024 | 6.22 | 6.24 | 6.10 | 6.18 | 6.18 | 10,200 |
| 01 Mar 2024 | 6.16 | 6.60 | 6.08 | 6.18 | 6.18 | 6,000 |
| 29 Feb 2024 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 8,200 |
| 28 Feb 2024 | 6.10 | 6.24 | 6.08 | 6.08 | 6.08 | 10,000 |
| 27 Feb 2024 | 6.28 | 6.34 | 6.02 | 6.14 | 6.14 | 7,800 |
| 26 Feb 2024 | 6.48 | 6.48 | 6.26 | 6.26 | 6.26 | 7,200 |
| 23 Feb 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 400 |
| 22 Feb 2024 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 8,000 |
| 21 Feb 2024 | 6.74 | 6.78 | 6.50 | 6.60 | 6.60 | 4,200 |
| 20 Feb 2024 | 6.62 | 7.10 | 6.56 | 6.90 | 6.90 | 3,200 |
| 19 Feb 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 400 |
| 16 Feb 2024 | 6.58 | 6.60 | 6.44 | 6.46 | 6.46 | 2,200 |
| 15 Feb 2024 | 6.58 | 6.58 | 6.44 | 6.44 | 6.44 | 10,600 |
| 14 Feb 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 600 |
| 13 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 12 Feb 2024 | 6.66 | 6.72 | 6.58 | 6.72 | 6.72 | 3,000 |
| 09 Feb 2024 | 6.90 | 6.90 | 6.72 | 6.72 | 6.72 | 1,600 |
| 08 Feb 2024 | 7.22 | 7.22 | 6.92 | 6.98 | 6.98 | 2,800 |
| 07 Feb 2024 | 7.64 | 7.86 | 7.32 | 7.32 | 7.32 | 3,000 |
| 06 Feb 2024 | 7.44 | 7.50 | 7.22 | 7.48 | 7.48 | 2,200 |
| 05 Feb 2024 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | 800 |
| 02 Feb 2024 | 7.60 | 7.78 | 7.52 | 7.78 | 7.78 | 3,000 |
| 01 Feb 2024 | 7.24 | 7.54 | 7.24 | 7.44 | 7.44 | 3,400 |
| 31 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 400 |
| 30 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 29 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 26 Jan 2024 | 7.38 | 7.70 | 7.06 | 7.40 | 7.40 | 3,800 |
| 25 Jan 2024 | 7.10 | 7.46 | 7.10 | 7.24 | 7.24 | 1,000 |
| 24 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 200 |
| 23 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 19 Jan 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 1,000 |
| 18 Jan 2024 | 7.04 | 7.04 | 6.98 | 7.00 | 7.00 | 1,200 |
| 17 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Jan 2024 | 7.06 | 7.20 | 6.98 | 7.20 | 7.20 | 1,600 |
| 15 Jan 2024 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | 2,200 |
| 12 Jan 2024 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | 800 |
| 11 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 10 Jan 2024 | 7.12 | 7.12 | 6.92 | 7.02 | 7.02 | 4,400 |
| 09 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 200 |
| 08 Jan 2024 | 7.16 | 7.28 | 6.98 | 7.28 | 7.28 | 1,000 |
| 05 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 03 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 02 Jan 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | 800 |
| 29 Dec 2023 | 7.16 | 7.58 | 7.16 | 7.58 | 7.58 | 3,200 |
| 28 Dec 2023 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 600 |
| 27 Dec 2023 | 7.04 | 7.18 | 7.04 | 7.18 | 7.18 | 600 |
| 22 Dec 2023 | 7.08 | 7.20 | 7.04 | 7.20 | 7.20 | 2,800 |
| *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.