Advertisement
Masi Agricola S.p.A. (MASI.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 04:55PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.5000 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 5,424 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 4.4100 | 4.5300 | 4.3600 | 4.4200 | 4.4200 | 7,186 |
| Oct 18, 2024 | 4.4400 | 4.5700 | 4.4300 | 4.4400 | 4.4400 | 2,275 |
| Oct 17, 2024 | 4.5900 | 4.5900 | 4.4800 | 4.4900 | 4.4900 | 2,929 |
| Oct 16, 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.5600 | 275 |
| Oct 15, 2024 | 4.5400 | 4.5600 | 4.4000 | 4.5000 | 4.5000 | 5,028 |
| Oct 14, 2024 | 4.6700 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 70 |
| Oct 11, 2024 | 4.7100 | 4.7100 | 4.5200 | 4.5800 | 4.5800 | 107,805 |
| Oct 10, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6200 | 4.6200 | 5,601 |
| Oct 09, 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.7300 | 151 |
| Oct 08, 2024 | 4.7700 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 105,648 |
| Oct 07, 2024 | 4.7500 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 375 |
| Oct 04, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 125 |
| Oct 03, 2024 | 4.6400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 1,559 |
| Oct 02, 2024 | 4.6500 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 5,874 |
| Oct 01, 2024 | 4.6500 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 5,581 |
| Sep 30, 2024 | 4.3000 | 4.6400 | 4.3000 | 4.6100 | 4.6100 | 7,098 |
| Sep 27, 2024 | 4.3900 | 4.3900 | 4.2400 | 4.2400 | 4.2400 | 4,835 |
| Sep 26, 2024 | 4.3600 | 4.4200 | 4.2100 | 4.4100 | 4.4100 | 30,681 |
| Sep 25, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 1,345 |
| Sep 24, 2024 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 270 |
| Sep 23, 2024 | 4.5900 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 16,050 |
| Sep 20, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 240 |
| Sep 19, 2024 | 4.3800 | 4.5400 | 4.3700 | 4.5400 | 4.5400 | 4,803 |
| Sep 18, 2024 | 4.6100 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 11,828 |
| Sep 17, 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5400 | 4.5400 | 1,908 |
| Sep 16, 2024 | 4.5900 | 4.6700 | 4.5000 | 4.6000 | 4.6000 | 7,780 |
| Sep 13, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.6800 | 4.6800 | 9,965 |
| Sep 12, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.7100 | 4.7100 | 4,894 |
| Sep 11, 2024 | 4.5000 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 3,720 |
| Sep 10, 2024 | 4.3400 | 4.5200 | 4.3400 | 4.4500 | 4.4500 | 25,045 |
| Sep 09, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.3300 | 4.3300 | 25,482 |
| Sep 06, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 200 |
| Sep 05, 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 7,219 |
| Sep 04, 2024 | 4.5100 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 5,602 |
| Sep 03, 2024 | 4.5000 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 1,657 |
| Sep 02, 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 500 |
| Aug 30, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 4,788 |
| Aug 29, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 5,032 |
| Aug 28, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 20 |
| Aug 27, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,469 |
| Aug 26, 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.5100 | 90 |
| Aug 23, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 22, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 30 |
| Aug 21, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 291 |
| Aug 20, 2024 | 4.5200 | 4.5300 | 4.5200 | 4.5300 | 4.5300 | 720 |
| Aug 19, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 4,340 |
| Aug 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 14, 2024 | 4.2100 | 4.5300 | 4.1500 | 4.5300 | 4.5300 | 12,295 |
| Aug 13, 2024 | 4.2100 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 2,490 |
| Aug 12, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 891 |
| Aug 09, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 3,210 |
| Aug 08, 2024 | 4.3200 | 4.3200 | 4.1100 | 4.1100 | 4.1100 | 12,851 |
| Aug 07, 2024 | 4.2700 | 4.5300 | 4.2700 | 4.3000 | 4.3000 | 4,676 |
| Aug 06, 2024 | 4.2800 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 780 |
| Aug 05, 2024 | 4.3700 | 4.5500 | 4.1200 | 4.2300 | 4.2300 | 7,474 |
| Aug 02, 2024 | 4.5500 | 4.5600 | 4.4000 | 4.4700 | 4.4700 | 6,999 |
| Aug 01, 2024 | 4.5600 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 550 |
| Jul 31, 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 4.6500 | 2,140 |
| Jul 30, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Jul 29, 2024 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 272 |
| Jul 26, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 25 |
| Jul 25, 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 1,525 |
| Jul 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 40 |
| Jul 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 22, 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 235 |
| Jul 19, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 40 |
| Jul 18, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Jul 17, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 162 |
| Jul 16, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 520 |
| Jul 15, 2024 | 4.5900 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 3,791 |
| Jul 12, 2024 | 4.6600 | 4.6600 | 4.5500 | 4.5800 | 4.5800 | 2,990 |
| Jul 11, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 246 |
| Jul 10, 2024 | 4.7800 | 4.7800 | 4.5500 | 4.6700 | 4.6700 | 4,915 |
| Jul 09, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 160 |
| Jul 08, 2024 | 4.7500 | 4.9200 | 4.7200 | 4.7200 | 4.7200 | 2,796 |
| Jul 05, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 240 |
| Jul 04, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 1,011 |
| Jul 03, 2024 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | 4.6600 | 630 |
| Jul 02, 2024 | 4.5600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 3,120 |
| Jul 01, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 450 |
| Jun 28, 2024 | 4.6800 | 4.7200 | 4.5900 | 4.6000 | 4.6000 | 7,343 |
| Jun 27, 2024 | 4.8300 | 4.8300 | 4.6600 | 4.7300 | 4.7300 | 1,018 |
| Jun 26, 2024 | 4.8900 | 4.8900 | 4.7300 | 4.7700 | 4.7700 | 6,321 |
| Jun 25, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 10 |
| Jun 24, 2024 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.8600 | 2,440 |
| Jun 21, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 520 |
| Jun 20, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 399 |
| Jun 19, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 20 |
| Jun 18, 2024 | 4.8800 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 5,301 |
| Jun 17, 2024 | 4.8900 | 4.9800 | 4.7700 | 4.9700 | 4.9700 | 10,556 |
| Jun 14, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8800 | 4.8800 | 1,320 |
| Jun 13, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | 1,500 |
| Jun 12, 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.9700 | 2,570 |
| Jun 11, 2024 | 4.9600 | 4.9600 | 4.8700 | 4.8700 | 4.8700 | 40 |
| Jun 10, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jun 07, 2024 | 4.9100 | 4.9200 | 4.9100 | 4.9200 | 4.9200 | 709 |
| Jun 06, 2024 | 4.8700 | 4.9100 | 4.8700 | 4.9100 | 4.9100 | 1,020 |
| Jun 05, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.8200 | 270 |
| *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.