Singapore markets closed

Ecomembrane S.p.A. (ECMB.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
5.55+0.10 (+1.83%)
At close: 11:14AM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20245.555.555.555.555.55200
18 Jul 20245.455.455.455.455.45200
17 Jul 20245.555.555.455.455.451,200
16 Jul 20245.455.455.455.455.45-
15 Jul 20245.455.455.455.455.45-
12 Jul 20245.455.455.455.455.45-
11 Jul 20245.405.455.405.455.45600
10 Jul 20245.405.505.355.405.401,600
09 Jul 20245.505.505.505.505.50-
08 Jul 20245.505.505.505.505.50400
05 Jul 20245.505.505.505.505.50200
04 Jul 20245.555.555.555.555.55200
03 Jul 20245.555.555.555.555.55400
02 Jul 20245.655.655.655.655.65-
01 Jul 20245.655.655.655.655.65200
28 Jun 20245.755.805.605.605.604,600
27 Jun 20245.655.955.655.655.653,400
26 Jun 20245.606.105.555.555.5511,400
25 Jun 20245.555.555.505.505.501,600
24 Jun 20245.605.605.605.605.60800
21 Jun 20245.855.855.755.755.75600
20 Jun 20245.855.855.855.855.85-
19 Jun 20245.855.855.855.855.85-
18 Jun 20245.905.905.755.855.851,000
17 Jun 20245.905.905.905.905.90200
14 Jun 20245.855.855.805.805.803,200
13 Jun 20245.905.905.905.905.90200
12 Jun 20246.006.006.006.006.00400
11 Jun 20246.106.105.905.905.905,000
10 Jun 20246.106.256.106.256.25400
10 Jun 20240.05 Dividend
07 Jun 20246.106.256.106.256.202,600
06 Jun 20246.156.406.106.106.0519,000
05 Jun 20245.906.205.906.056.0012,600
04 Jun 20246.006.105.805.805.752,800
03 Jun 20246.006.006.006.005.95-
31 May 20246.006.006.006.005.95200
30 May 20246.156.156.006.005.952,600
29 May 20246.056.056.056.056.00-
28 May 20245.856.055.856.056.0012,000
27 May 20245.805.805.805.805.75200
24 May 20245.905.905.705.705.653,200
23 May 20245.705.805.705.805.751,400
22 May 20245.605.605.605.605.56200
21 May 20245.755.755.605.605.56800
20 May 20245.805.805.655.655.601,800
17 May 20245.705.855.705.805.751,400
16 May 20245.405.605.405.605.568,200
15 May 20245.405.405.405.405.36400
14 May 20245.355.455.355.355.313,200
13 May 20245.405.505.255.255.2177,400
10 May 20245.455.455.205.305.2622,600
09 May 20245.005.455.005.405.3635,800
08 May 20245.105.504.965.004.9615,600
07 May 20245.155.155.005.004.9610,600
06 May 20245.455.455.205.255.2116,800
03 May 20245.505.505.505.505.46200
02 May 20245.555.555.555.555.51600
30 Apr 20245.455.455.455.455.41200
29 Apr 20245.305.355.305.355.313,600
26 Apr 20245.055.405.055.355.314,000
25 Apr 20245.205.254.965.055.0110,400
24 Apr 20245.355.405.205.205.164,000
23 Apr 20245.505.505.105.355.319,000
22 Apr 20245.705.705.505.505.463,400
19 Apr 20245.755.755.755.755.70600
18 Apr 20245.905.905.905.905.85400
17 Apr 20246.056.056.056.056.00-
16 Apr 20246.056.056.056.056.00800
15 Apr 20246.056.056.056.056.00200
12 Apr 20246.156.205.906.206.156,400
11 Apr 20245.806.305.806.306.256,400
10 Apr 20245.805.805.555.755.707,200
09 Apr 20245.805.805.805.805.75-
08 Apr 20245.955.955.705.805.758,000
05 Apr 20245.906.005.855.855.802,800
04 Apr 20245.755.855.705.805.754,600
03 Apr 20245.705.705.605.655.608,800
02 Apr 20245.955.955.755.755.701,200
28 Mar 20245.905.905.905.905.85-
27 Mar 20245.885.905.865.905.85600
26 Mar 20246.006.106.006.005.9510,800
25 Mar 20245.926.005.685.905.855,800
22 Mar 20245.905.905.905.905.85200
21 Mar 20245.805.805.805.805.75-
20 Mar 20245.765.885.705.805.751,800
19 Mar 20245.885.905.785.785.7311,400
18 Mar 20245.906.005.885.885.8315,400
15 Mar 20245.905.905.905.905.85200
14 Mar 20246.126.125.966.005.952,000
13 Mar 20246.206.286.006.106.053,200
12 Mar 20246.186.186.186.186.13200
11 Mar 20246.186.186.186.186.13200
08 Mar 20246.186.306.046.186.136,000
07 Mar 20246.106.426.046.326.275,800
06 Mar 20246.026.106.006.106.054,800
05 Mar 20246.106.246.106.106.051,400
04 Mar 20246.226.246.106.186.1310,200
01 Mar 20246.166.606.086.186.136,000
29 Feb 20246.086.086.006.086.038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...