Advertisement
Virgin Galactic Holdings, Inc. (1SPCE.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 04:18PM CEST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.64 | 6.64 | 6.64 | 6.33 | 6.33 | 100 |
| Oct 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Oct 21, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 10 |
| Oct 18, 2024 | 6.80 | 6.90 | 6.45 | 6.45 | 6.45 | 285 |
| Oct 17, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 403 |
| Oct 16, 2024 | 6.00 | 6.64 | 5.87 | 6.64 | 6.64 | 205 |
| Oct 15, 2024 | 5.93 | 6.41 | 5.93 | 6.40 | 6.40 | 3,419 |
| Oct 14, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Oct 11, 2024 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 86 |
| Oct 10, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Oct 08, 2024 | 5.46 | 5.72 | 5.19 | 5.44 | 5.44 | 7,337 |
| Oct 07, 2024 | 6.20 | 6.20 | 6.00 | 5.74 | 5.74 | 355 |
| Oct 04, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 03, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Oct 02, 2024 | 5.22 | 5.22 | 5.22 | 5.47 | 5.47 | 25 |
| Oct 01, 2024 | 5.20 | 5.20 | 5.20 | 5.62 | 5.62 | 84 |
| Sep 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 101 |
| Sep 27, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Sep 25, 2024 | 6.00 | 6.00 | 6.00 | 5.24 | 5.24 | 266 |
| Sep 24, 2024 | 5.95 | 5.95 | 5.94 | 5.74 | 5.74 | 205 |
| Sep 23, 2024 | 5.74 | 5.74 | 5.74 | 5.60 | 5.60 | 14 |
| Sep 20, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 225 |
| Sep 19, 2024 | 6.32 | 6.32 | 6.32 | 5.95 | 5.95 | 235 |
| Sep 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Sep 17, 2024 | 5.90 | 6.27 | 5.90 | 6.13 | 6.13 | 114 |
| Sep 16, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 13, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 12, 2024 | 5.90 | 5.90 | 5.90 | 5.94 | 5.94 | 14 |
| Sep 11, 2024 | 5.44 | 5.44 | 5.44 | 5.45 | 5.45 | 8 |
| Sep 10, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Sep 09, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 06, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 86 |
| Sep 05, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sep 04, 2024 | - | - | - | - | - | - |
| Sep 03, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 285 |
| Sep 02, 2024 | 6.45 | 6.45 | 6.45 | 6.32 | 6.32 | 35 |
| Aug 30, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Aug 29, 2024 | 6.36 | 6.36 | 6.36 | 6.13 | 6.13 | 50 |
| Aug 28, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Aug 27, 2024 | 6.20 | 6.20 | 6.20 | 6.58 | 6.58 | 458 |
| Aug 26, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Aug 23, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Aug 22, 2024 | 6.10 | 6.20 | 6.10 | 6.48 | 6.48 | 3 |
| Aug 21, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Aug 20, 2024 | 6.10 | 6.10 | 5.84 | 6.41 | 6.41 | 329 |
| Aug 19, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 16, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 14, 2024 | 5.80 | 5.80 | 5.61 | 5.63 | 5.63 | 426 |
| Aug 13, 2024 | 6.00 | 6.00 | 6.00 | 6.01 | 6.01 | 50 |
| Aug 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 09, 2024 | 5.38 | 5.64 | 5.38 | 6.00 | 6.00 | 119 |
| Aug 08, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 07, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 06, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 05, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Aug 02, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 01, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jul 31, 2024 | 6.95 | 6.95 | 6.50 | 6.77 | 6.77 | 350 |
| Jul 30, 2024 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | 343 |
| Jul 29, 2024 | 7.10 | 7.22 | 6.90 | 6.86 | 6.86 | 212 |
| Jul 26, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Jul 25, 2024 | 7.09 | 7.09 | 7.09 | 7.38 | 7.38 | 1 |
| Jul 24, 2024 | 7.06 | 7.06 | 7.06 | 6.79 | 6.79 | 215 |
| Jul 23, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jul 22, 2024 | 6.41 | 6.60 | 6.41 | 6.37 | 6.37 | 630 |
| Jul 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jul 18, 2024 | 6.41 | 6.41 | 6.41 | 7.75 | 7.75 | 180 |
| Jul 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jul 16, 2024 | 7.79 | 7.80 | 7.79 | 7.40 | 7.40 | 1,372 |
| Jul 15, 2024 | 7.90 | 7.90 | 7.90 | 7.58 | 7.58 | 100 |
| Jul 12, 2024 | 6.90 | 7.40 | 6.90 | 7.57 | 7.57 | 234 |
| Jul 11, 2024 | 6.72 | 6.72 | 6.72 | 6.85 | 6.85 | 99 |
| Jul 10, 2024 | 6.40 | 6.40 | 6.40 | 7.93 | 7.93 | 3 |
| Jul 09, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 08, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jul 05, 2024 | 7.30 | 7.30 | 7.07 | 7.24 | 7.24 | 646 |
| Jul 04, 2024 | 8.43 | 8.43 | 7.30 | 7.72 | 7.72 | 11 |
| Jul 03, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Jul 02, 2024 | 7.35 | 7.51 | 7.26 | 7.06 | 7.06 | 312 |
| Jul 01, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 63 |
| Jun 28, 2024 | 8.03 | 8.13 | 7.95 | 8.17 | 8.17 | 450 |
| Jun 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6 |
| Jun 26, 2024 | 9.20 | 9.20 | 9.20 | 8.64 | 8.64 | 125 |
| Jun 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jun 24, 2024 | 9.17 | 9.17 | 8.70 | 8.90 | 8.90 | 302 |
| Jun 21, 2024 | 8.60 | 8.72 | 8.30 | 9.25 | 9.25 | 3,575 |
| Jun 20, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 879 |
| Jun 19, 2024 | 11.00 | 11.50 | 9.00 | 9.96 | 9.96 | 959 |
| Jun 18, 2024 | 10.55 | 11.35 | 10.55 | 11.35 | 11.35 | 3,177 |
| Jun 17, 2024 | 14.00 | 14.00 | 10.30 | 10.30 | 10.30 | 802 |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 16.00 | 16.00 | 13.80 | 13.85 | 13.85 | 3,357 |
| Jun 12, 2024 | 15.60 | 16.54 | 15.60 | 16.34 | 16.34 | 1,520 |
| Jun 11, 2024 | 16.03 | 16.83 | 14.60 | 15.27 | 15.27 | 1,028 |
| Jun 10, 2024 | 17.02 | 17.02 | 15.15 | 16.27 | 16.27 | 215 |
| Jun 07, 2024 | 15.63 | 16.60 | 15.45 | 15.96 | 15.96 | 1,867 |
| Jun 06, 2024 | 16.00 | 16.80 | 15.70 | 17.23 | 17.23 | 285 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.