Advertisement
U.S. Markets close in 2 hrs 39 mins

Sciuker Frames S.p.A. (SCK.MI)

Milan - Milan Delayed Price. Currency in EUR
1.9640+0.0140 (+0.72%)
At close: 05:35PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20241.95401.98001.95401.96401.964014,666
Oct 28, 20242.00002.01001.95001.95001.950017,785
Oct 25, 20241.96201.98801.95001.96201.962013,364
Oct 24, 20241.95001.98401.94001.95001.950053,116
Oct 23, 20241.97401.98401.95001.95001.950028,209
Oct 22, 20241.98402.00501.95401.96601.966042,970
Oct 21, 20242.02502.02501.98002.00002.000052,008
Oct 18, 20242.07502.07502.01002.01002.010055,733
Oct 17, 20242.13502.13502.04502.07502.075029,337
Oct 16, 20242.10502.12002.05002.12002.120033,257
Oct 15, 20242.10502.11002.07002.08502.08509,760
Oct 14, 20242.10002.22002.07502.14002.140080,497
Oct 11, 20242.15002.15002.10502.14002.140021,728
Oct 10, 20242.22502.22502.10002.13002.130039,041
Oct 09, 20242.25002.26002.16002.17502.175046,417
Oct 08, 20242.23502.30002.23502.25002.250010,106
Oct 07, 20242.36002.36002.24002.28002.280037,736
Oct 04, 20242.49002.49002.31002.34502.345067,103
Oct 03, 20242.52002.56002.36502.42502.4250129,758
Oct 02, 20242.23002.54002.19002.54002.5400223,099
Oct 01, 20242.01002.35002.01002.21002.2100240,681
Sep 30, 20242.00002.00001.95001.96001.960043,869
Sep 27, 20242.01002.04001.95401.98001.980035,044
Sep 26, 20242.02002.03001.96001.99801.998076,084
Sep 25, 20241.99002.06001.99002.02002.020033,350
Sep 24, 20241.95202.00001.95001.98001.980029,794
Sep 23, 20242.02002.02001.96001.98201.982014,822
Sep 20, 20242.04002.06502.02002.02002.020012,995
Sep 19, 20241.97002.07001.92402.06502.065059,441
Sep 18, 20242.08002.09001.95002.00002.000051,287
Sep 17, 20242.04502.10502.04502.10002.100013,466
Sep 16, 20242.10502.15002.06502.07002.070027,875
Sep 13, 20242.09502.15002.04002.15002.150026,938
Sep 12, 20242.06002.12502.05002.05502.055032,140
Sep 11, 20242.18002.22002.02002.09502.0950113,260
Sep 10, 20242.23502.28502.16502.18002.180040,430
Sep 09, 20242.25502.31502.25002.28002.280023,423
Sep 06, 20242.35002.35002.27502.27502.275035,249
Sep 05, 20242.38002.40002.35002.35502.355017,661
Sep 04, 20242.40002.43502.35002.38002.380018,143
Sep 03, 20242.54502.59002.42002.45002.450016,685
Sep 02, 20242.60502.64002.51002.54002.540026,162
Aug 30, 20242.62002.64502.60502.63002.63005,966
Aug 29, 20242.62502.69502.62502.65002.650016,249
Aug 28, 20242.69002.72002.60002.70002.700031,866
Aug 27, 20242.63002.72002.58002.72002.720014,761
Aug 26, 20242.63502.64002.57502.64002.640010,518
Aug 23, 20242.59502.68002.59502.62002.620011,544
Aug 22, 20242.56502.60002.53002.60002.60009,636
Aug 21, 20242.52002.60502.52002.60002.60002,243
Aug 20, 20242.61002.62002.52002.52002.52008,824
Aug 19, 20242.56002.70002.54502.61002.610030,966
Aug 16, 20242.56502.60002.46002.58002.580024,873
Aug 14, 20242.37002.54502.37002.52502.525035,920
Aug 13, 20242.38502.39502.38502.39502.3950942
Aug 12, 20242.32002.52002.27502.39502.395023,508
Aug 09, 20242.27502.32502.27002.32502.325011,927
Aug 08, 20242.32002.32002.28002.28002.28003,066
Aug 07, 20242.28002.34002.28002.32002.32005,834
Aug 06, 20242.29002.34502.28502.29002.29006,489
Aug 05, 20242.26502.35002.16502.25002.250076,603
Aug 02, 20242.41002.49002.40002.40502.405026,035
Aug 01, 20242.44002.44002.35502.41002.410013,592
Jul 31, 20242.47002.49502.40002.40002.400028,734
Jul 30, 20242.51002.53502.47002.47002.470018,862
Jul 29, 20242.54502.56002.50502.51502.515018,102
Jul 26, 20242.56002.58502.51502.52502.525014,969
Jul 25, 20242.68502.70002.49002.55002.550076,920
Jul 24, 20242.76002.77502.70002.70002.700049,373
Jul 23, 20242.82002.82002.76502.81002.810010,259
Jul 22, 20242.82002.82002.74002.79002.790028,951
Jul 19, 20242.80002.80002.75002.80002.800013,538
Jul 18, 20242.82002.83002.75002.80002.800013,402
Jul 17, 20242.82002.84002.75002.82002.820020,262
Jul 16, 20242.84502.87502.78502.80002.800017,116
Jul 15, 20242.84002.85002.78502.84002.84006,385
Jul 12, 20242.80002.88002.80002.84002.840014,115
Jul 11, 20242.83002.93502.77002.89002.890033,803
Jul 10, 20242.74002.83002.73002.83002.83006,433
Jul 09, 20242.78002.83502.73502.76002.760018,875
Jul 08, 20242.72002.88002.72002.88002.880017,795
Jul 05, 20242.73502.80002.73002.78002.780010,361
Jul 04, 20242.80002.87002.72502.81002.810013,983
Jul 03, 20242.75002.82002.75002.78002.780021,642
Jul 02, 20242.71002.75002.69002.74502.745012,140
Jul 01, 20242.66502.72502.66502.72502.725010,760
Jun 28, 20242.73502.73502.66002.68502.685014,689
Jun 27, 20242.68502.73002.67002.68502.68504,303
Jun 26, 20242.74002.74002.66002.69502.695012,768
Jun 25, 20242.68002.72002.66502.68002.680017,110
Jun 24, 20242.70002.75002.67002.68002.680023,719
Jun 21, 20242.75502.76002.68002.71002.710019,705
Jun 20, 20242.71002.79002.70002.70002.700035,174
Jun 19, 20242.77502.78002.70502.78002.78007,440
Jun 18, 20242.81502.81502.71002.74502.745023,954
Jun 17, 20242.70502.87002.70502.75002.750021,116
Jun 14, 20242.80502.88002.68002.72502.725054,628
Jun 13, 20242.97002.97002.80002.86002.860026,881
Jun 12, 20242.96502.98002.86002.90002.900039,166
Jun 11, 20242.94002.97502.86502.97002.970036,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...