Singapore markets closed

Ecomembrane S.r.l. (ECMB.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
6.900.00 (0.00%)
As of 01:34PM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20246.627.106.566.906.903,200
19 Feb 20246.506.506.486.486.48400
16 Feb 20246.586.606.446.466.462,200
15 Feb 20246.586.586.446.446.4410,600
14 Feb 20246.606.606.586.586.58600
13 Feb 20246.726.726.726.726.72-
12 Feb 20246.666.726.586.726.723,000
09 Feb 20246.906.906.726.726.721,600
08 Feb 20247.227.226.926.986.982,800
07 Feb 20247.647.867.327.327.323,000
06 Feb 20247.447.507.227.487.482,200
05 Feb 20247.787.787.607.607.60800
02 Feb 20247.607.787.527.787.783,000
01 Feb 20247.247.547.247.447.443,400
31 Jan 20247.247.247.247.247.24400
30 Jan 20247.407.407.407.407.40-
29 Jan 20247.407.407.407.407.40-
26 Jan 20247.387.707.067.407.403,800
25 Jan 20247.107.467.107.247.241,000
24 Jan 20246.986.986.986.986.98200
23 Jan 20247.007.007.007.007.00-
22 Jan 20247.007.007.007.007.00200
19 Jan 20246.986.986.966.966.961,000
18 Jan 20247.047.046.987.007.001,200
17 Jan 20247.207.207.207.207.20-
16 Jan 20247.067.206.987.207.201,600
15 Jan 20247.027.026.946.946.942,200
12 Jan 20247.147.146.926.926.92800
11 Jan 20247.007.007.007.007.00400
10 Jan 20247.127.126.927.027.024,400
09 Jan 20247.287.287.287.287.28200
08 Jan 20247.167.286.987.287.281,000
05 Jan 20247.307.307.307.307.30-
04 Jan 20247.307.307.307.307.30-
03 Jan 20247.307.307.307.307.30-
02 Jan 20247.427.427.307.307.30800
29 Dec 20237.167.587.167.587.583,200
28 Dec 20237.107.167.107.167.16600
27 Dec 20237.047.187.047.187.18600
22 Dec 20237.087.207.047.207.202,800
21 Dec 20236.667.006.667.007.002,000
20 Dec 20236.926.926.586.606.6015,400
19 Dec 20237.187.186.806.806.804,600
18 Dec 20236.947.206.947.167.162,800
15 Dec 20237.007.006.766.806.802,200
14 Dec 20236.747.006.747.007.0012,600
13 Dec 20237.067.066.906.906.9010,200
12 Dec 20237.067.067.067.067.061,000
11 Dec 20237.107.107.067.067.064,600
08 Dec 20237.207.207.047.107.101,000
07 Dec 20237.587.607.067.187.182,600
06 Dec 20237.607.607.507.507.501,600
05 Dec 20237.787.787.787.787.78600
04 Dec 20237.807.807.807.807.80-
01 Dec 20237.807.827.807.807.801,600
30 Nov 20237.667.667.667.667.66400
29 Nov 20237.707.707.407.507.501,000
28 Nov 20237.567.567.567.567.56200
27 Nov 20237.607.727.607.727.723,200
24 Nov 20237.787.787.647.647.64800
23 Nov 20237.927.947.927.947.94400
22 Nov 20237.947.947.947.947.94200
21 Nov 20237.807.807.807.807.80-
20 Nov 20237.807.807.807.807.80-
17 Nov 20237.787.807.787.807.80400
16 Nov 20237.767.767.707.707.70800
15 Nov 20237.887.887.887.887.88200
14 Nov 20238.048.048.048.048.04-
13 Nov 20237.888.047.888.048.04600
10 Nov 20237.727.887.727.887.88600
09 Nov 20237.907.907.907.907.90-
08 Nov 20237.907.907.907.907.90-
07 Nov 20238.188.187.707.907.902,400
06 Nov 20238.168.168.168.168.16-
03 Nov 20238.128.168.128.168.16800
02 Nov 20237.967.967.967.967.96200
01 Nov 20237.807.807.807.807.80-
31 Oct 20237.807.807.807.807.80200
30 Oct 20237.927.927.687.807.803,200
27 Oct 20238.048.048.048.048.04-
26 Oct 20238.048.048.048.048.04200
25 Oct 20238.208.208.208.208.20-
24 Oct 20238.208.208.208.208.20200
23 Oct 20238.208.208.208.208.20400
20 Oct 20238.388.388.388.388.38200
19 Oct 20238.448.448.268.268.261,600
18 Oct 20238.208.648.208.648.643,000
17 Oct 20238.128.128.128.128.12-
16 Oct 20238.128.128.128.128.12600
13 Oct 20238.308.308.308.308.30-
12 Oct 20238.308.308.308.308.30400
11 Oct 20238.368.548.248.248.247,000
10 Oct 20237.688.187.688.188.182,200
09 Oct 20237.507.547.407.547.541,200
06 Oct 20237.527.547.487.507.502,000
05 Oct 20237.647.647.647.647.64-
04 Oct 20237.647.647.647.647.64200
03 Oct 20237.827.827.827.827.82200
02 Oct 20237.687.687.687.687.68-
29 Sept 20237.707.727.687.687.681,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...