Milan - Delayed Quote EUR
Virgin Galactic Holdings, Inc. (1SPCE.MI)
At close: 4:18 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Oct 8, 2024 | 5.46 | 5.72 | 5.19 | 5.44 | 5.44 | 7,337 |
| Oct 7, 2024 | 6.20 | 6.20 | 6.00 | 5.74 | 5.74 | 355 |
| Oct 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 3, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Oct 2, 2024 | 5.22 | 5.22 | 5.22 | 5.47 | 5.47 | 25 |
| Oct 1, 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 9, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 6, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 86 |
| Sep 5, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sep 3, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 285 |
| Sep 2, 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 9, 2024 | 5.38 | 5.64 | 5.38 | 6.00 | 6.00 | 119 |
| Aug 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 7, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 5, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Aug 2, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 1, 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 9, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jul 8, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jul 5, 2024 | 7.30 | 7.30 | 7.07 | 7.24 | 7.24 | 646 |
| Jul 4, 2024 | 8.43 | 8.43 | 7.30 | 7.72 | 7.72 | 11 |
| Jul 3, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Jul 2, 2024 | 7.35 | 7.51 | 7.26 | 7.06 | 7.06 | 312 |
| Jul 1, 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 | 0.05:1 Stock Splits | |||||
| Jun 17, 2024 | 14.00 | 14.00 | 10.30 | 10.30 | 10.30 | 802 |
| 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 7, 2024 | 15.63 | 16.60 | 15.45 | 15.96 | 15.96 | 1,867 |
| Jun 6, 2024 | 16.00 | 16.80 | 15.70 | 17.23 | 17.23 | 285 |
| Jun 5, 2024 | 15.55 | 15.55 | 15.55 | 16.96 | 16.96 | 7 |
| Jun 4, 2024 | 17.16 | 18.02 | 15.72 | 17.24 | 17.24 | 513 |
| Jun 3, 2024 | 17.55 | 17.55 | 16.26 | 16.37 | 16.37 | 20 |
| May 31, 2024 | 17.00 | 17.20 | 17.00 | 17.01 | 17.01 | 200 |
| May 30, 2024 | 17.81 | 17.88 | 16.20 | 16.60 | 16.60 | 886 |
| May 29, 2024 | 21.60 | 21.60 | 17.60 | 17.81 | 17.81 | 811 |
| May 28, 2024 | 17.40 | 20.39 | 16.53 | 19.89 | 19.89 | 1,637 |
| May 27, 2024 | 16.90 | 16.90 | 16.90 | 16.28 | 16.28 | 2 |
| May 24, 2024 | 17.59 | 18.78 | 15.14 | 16.12 | 16.12 | 1,479 |
| May 23, 2024 | 17.84 | 18.20 | 17.02 | 17.80 | 17.80 | 222 |
| May 22, 2024 | 18.40 | 20.12 | 17.31 | 17.99 | 17.99 | 1,574 |
| May 21, 2024 | 18.70 | 19.79 | 18.70 | 19.63 | 19.63 | 314 |
| May 20, 2024 | 18.89 | 20.20 | 18.20 | 19.11 | 19.11 | 349 |
| May 17, 2024 | 19.72 | 20.62 | 19.44 | 20.07 | 20.07 | 486 |
| May 16, 2024 | 20.37 | 21.20 | 20.36 | 21.20 | 21.20 | 486 |
| May 15, 2024 | 23.95 | 24.80 | 21.68 | 24.33 | 24.33 | 325 |
| May 14, 2024 | 20.36 | 24.80 | 19.36 | 23.27 | 23.27 | 618 |
| May 13, 2024 | 19.24 | 20.19 | 19.24 | 20.19 | 20.19 | 161 |
| May 10, 2024 | 19.80 | 19.80 | 18.08 | 18.32 | 18.32 | 183 |
| May 9, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| May 8, 2024 | 21.00 | 21.00 | 18.00 | 18.59 | 18.59 | 109 |
| May 7, 2024 | 19.80 | 20.00 | 19.80 | 19.70 | 19.70 | 579 |
| May 6, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| May 3, 2024 | 19.89 | 19.89 | 19.89 | 17.25 | 17.25 | 5 |
| May 2, 2024 | 17.14 | 18.88 | 17.14 | 19.43 | 19.43 | 278 |
| Apr 30, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Apr 29, 2024 | 16.72 | 17.00 | 16.72 | 16.92 | 16.92 | 900 |
| Apr 26, 2024 | 15.90 | 15.90 | 15.90 | 16.23 | 16.23 | 250 |
| Apr 25, 2024 | 16.24 | 16.24 | 16.04 | 15.95 | 15.95 | 55 |
| Apr 24, 2024 | 18.06 | 18.06 | 17.00 | 17.04 | 17.04 | 72 |
| Apr 23, 2024 | 17.41 | 17.93 | 17.41 | 17.34 | 17.34 | 187 |
| Apr 22, 2024 | 17.26 | 17.26 | 17.26 | 17.41 | 17.41 | 2 |
| Apr 19, 2024 | 17.27 | 17.27 | 17.26 | 17.26 | 17.26 | 694 |
| Apr 18, 2024 | 17.51 | 17.51 | 16.73 | 18.14 | 18.14 | 366 |
| Apr 17, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Apr 16, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| Apr 15, 2024 | 21.66 | 21.66 | 21.66 | 20.09 | 20.09 | - |
| Apr 12, 2024 | 21.19 | 21.20 | 21.10 | 20.68 | 20.68 | 558 |
| Apr 11, 2024 | 20.72 | 20.91 | 20.40 | 20.59 | 20.59 | 314 |
| Apr 10, 2024 | 22.60 | 24.00 | 20.30 | 20.40 | 20.40 | 1,423 |
| Apr 9, 2024 | 21.60 | 22.52 | 21.60 | 22.80 | 22.80 | 201 |
| Apr 8, 2024 | 26.00 | 28.00 | 21.90 | 21.90 | 21.90 | 214 |
| Apr 5, 2024 | 25.61 | 26.82 | 22.80 | 24.80 | 24.80 | 75 |
| Apr 4, 2024 | 22.18 | 24.93 | 22.18 | 24.41 | 24.41 | 210 |
| Apr 3, 2024 | 24.66 | 26.00 | 24.66 | 24.30 | 24.30 | 252 |
| Apr 2, 2024 | 28.00 | 28.00 | 24.60 | 24.60 | 24.60 | 306 |
| Mar 28, 2024 | 27.32 | 27.97 | 26.93 | 27.56 | 27.56 | 81 |
| Mar 27, 2024 | 28.00 | 28.00 | 25.00 | 27.42 | 27.42 | 10 |
| Mar 26, 2024 | 27.71 | 27.71 | 26.20 | 26.71 | 26.71 | 74 |
| Mar 25, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| Mar 22, 2024 | 28.91 | 28.91 | 28.91 | 27.59 | 27.59 | 83 |
| Mar 21, 2024 | 25.80 | 27.00 | 25.80 | 28.74 | 28.74 | 84 |
| Mar 20, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Mar 19, 2024 | 27.80 | 29.80 | 26.20 | 27.38 | 27.38 | 215 |
| Mar 18, 2024 | 28.20 | 28.21 | 28.20 | 28.90 | 28.90 | 107 |
| Mar 15, 2024 | 32.76 | 32.76 | 32.76 | 30.80 | 30.80 | 1 |
| Mar 14, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Mar 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 57 |
| Mar 12, 2024 | 32.80 | 32.80 | 30.24 | 31.28 | 31.28 | 182 |
| Mar 11, 2024 | 31.00 | 32.80 | 31.00 | 32.08 | 32.08 | 190 |
| Mar 8, 2024 | 32.40 | 32.40 | 30.41 | 30.95 | 30.95 | 1,213 |
| Mar 7, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Mar 6, 2024 | 28.80 | 28.80 | 28.80 | 30.45 | 30.45 | 10 |
| Mar 5, 2024 | 30.95 | 32.00 | 29.54 | 28.37 | 28.37 | 296 |
| Mar 4, 2024 | 31.00 | 32.00 | 30.00 | 30.78 | 30.78 | 1,721 |
| Mar 1, 2024 | 30.72 | 30.72 | 30.72 | 32.04 | 32.04 | 1 |
| Feb 29, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Feb 28, 2024 | 33.78 | 33.78 | 32.00 | 32.66 | 32.66 | 59 |
| Feb 27, 2024 | 33.00 | 34.60 | 33.00 | 34.08 | 34.08 | 307 |
| Feb 26, 2024 | 30.22 | 33.00 | 30.22 | 32.13 | 32.13 | 320 |
| Feb 23, 2024 | 34.20 | 34.20 | 30.60 | 30.60 | 30.60 | 118 |
| Feb 22, 2024 | 32.40 | 33.18 | 32.40 | 32.96 | 32.96 | 103 |
| Feb 21, 2024 | 33.21 | 33.21 | 32.80 | 33.46 | 33.46 | 68 |
| Feb 20, 2024 | 35.00 | 35.00 | 33.21 | 33.96 | 33.96 | 113 |
| Feb 19, 2024 | 39.80 | 39.80 | 34.00 | 36.00 | 36.00 | 86 |
| Feb 16, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Feb 15, 2024 | 35.20 | 37.40 | 35.20 | 35.71 | 35.71 | 100 |
| Feb 14, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 13, 2024 | 32.40 | 32.40 | 32.40 | 32.76 | 32.76 | 45 |
| Feb 12, 2024 | 31.94 | 34.80 | 31.94 | 33.36 | 33.36 | 465 |
| Feb 9, 2024 | 33.40 | 33.40 | 33.40 | 31.70 | 31.70 | 5 |
| Feb 8, 2024 | 33.00 | 33.00 | 33.00 | 32.85 | 32.85 | 241 |
| Feb 7, 2024 | 34.05 | 34.05 | 33.60 | 31.74 | 31.74 | 35 |
| Feb 6, 2024 | 32.61 | 35.87 | 31.00 | 34.24 | 34.24 | 430 |
| Feb 5, 2024 | 30.84 | 32.60 | 30.84 | 32.61 | 32.61 | 68 |
| Feb 2, 2024 | 34.40 | 34.40 | 33.20 | 33.34 | 33.34 | 867 |
| Feb 1, 2024 | 34.40 | 34.68 | 34.40 | 36.44 | 36.44 | 187 |
| Jan 31, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 26 |
| Jan 30, 2024 | 35.20 | 35.20 | 35.12 | 38.27 | 38.27 | 53 |
| Jan 29, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Jan 26, 2024 | 38.80 | 38.80 | 38.80 | 36.02 | 36.02 | 5 |
| Jan 25, 2024 | 37.00 | 37.00 | 37.00 | 39.25 | 39.25 | 25 |
| Jan 24, 2024 | 38.80 | 40.38 | 38.63 | 38.90 | 38.90 | 70 |
| Jan 23, 2024 | 38.80 | 38.80 | 38.80 | 36.70 | 36.70 | 3 |
| Jan 22, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Jan 19, 2024 | 37.20 | 37.20 | 34.40 | 35.21 | 35.21 | 52 |
| Jan 18, 2024 | 35.62 | 37.20 | 35.62 | 35.72 | 35.72 | 109 |
| Jan 17, 2024 | 35.22 | 35.22 | 33.82 | 33.82 | 33.82 | 345 |
| Jan 16, 2024 | 35.92 | 35.92 | 35.20 | 35.20 | 35.20 | 31 |
| Jan 15, 2024 | 37.60 | 39.20 | 37.60 | 38.35 | 38.35 | 17 |
| Jan 12, 2024 | 39.60 | 39.60 | 37.20 | 37.30 | 37.30 | 365 |
| Jan 11, 2024 | 43.39 | 43.40 | 38.80 | 38.80 | 38.80 | 308 |
| Jan 10, 2024 | 43.46 | 43.48 | 43.46 | 42.33 | 42.33 | 40 |
| Jan 9, 2024 | 41.20 | 45.58 | 40.70 | 42.70 | 42.70 | 240 |
| Jan 8, 2024 | 43.80 | 43.80 | 43.80 | 42.82 | 42.82 | 10 |
| Jan 5, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jan 4, 2024 | 42.20 | 44.19 | 42.20 | 43.16 | 43.16 | 217 |
| Jan 3, 2024 | 43.00 | 43.70 | 41.20 | 42.27 | 42.27 | 135 |
| Jan 2, 2024 | 44.20 | 48.80 | 42.01 | 45.96 | 45.96 | 370 |
| Dec 29, 2023 | 48.20 | 48.20 | 43.20 | 43.67 | 43.67 | 689 |
| Dec 28, 2023 | 48.50 | 48.60 | 48.50 | 47.14 | 47.14 | 55 |
| Dec 27, 2023 | 48.73 | 48.73 | 48.73 | 46.79 | 46.79 | 1 |
| Dec 22, 2023 | 46.60 | 47.80 | 42.80 | 45.17 | 45.17 | 594 |
| Dec 21, 2023 | 48.00 | 48.00 | 44.40 | 45.33 | 45.33 | 664 |
| Dec 20, 2023 | 51.40 | 51.40 | 48.00 | 48.28 | 48.28 | 516 |
| Dec 19, 2023 | 47.46 | 51.45 | 47.46 | 50.20 | 50.20 | 121 |
| Dec 18, 2023 | 49.59 | 49.59 | 45.20 | 45.65 | 45.65 | 214 |
| Dec 15, 2023 | 45.42 | 48.56 | 45.41 | 47.33 | 47.33 | 272 |
| Dec 14, 2023 | 45.80 | 48.97 | 45.80 | 44.90 | 44.90 | 135 |
| Dec 13, 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Dec 12, 2023 | 42.64 | 42.64 | 42.30 | 42.00 | 42.00 | 75 |
| Dec 11, 2023 | 43.41 | 43.41 | 40.86 | 42.64 | 42.64 | 220 |
| Dec 8, 2023 | 37.50 | 41.80 | 37.50 | 45.01 | 45.01 | 336 |
| Dec 7, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Dec 6, 2023 | 38.60 | 40.52 | 34.20 | 38.51 | 38.51 | 277 |
| Dec 5, 2023 | 35.76 | 37.17 | 34.58 | 36.81 | 36.81 | 597 |
| Dec 4, 2023 | 41.76 | 44.79 | 34.22 | 36.57 | 36.57 | 2,132 |
| Dec 1, 2023 | 41.04 | 42.00 | 40.20 | 42.00 | 42.00 | 606 |
| Nov 30, 2023 | 39.80 | 41.05 | 39.80 | 41.04 | 41.04 | 348 |
| Nov 29, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 49 |
| Nov 28, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Related Tickers
R3NK.BE RENK Group AG
19.31
+1.26%
AIR.DE Airbus SE
141.08
-0.07%
LDO.MI Leonardo S.p.a.
21.93
+0.27%
RHM.DE Rheinmetall AG
503.40
+2.30%
RDW Redwire Corporation
8.81
+0.46%
AVAV AeroVironment, Inc.
215.17
+0.23%
HWM Howmet Aerospace Inc.
101.11
-1.67%
RKLB Rocket Lab USA, Inc.
11.33
+3.80%
ACHR Archer Aviation Inc.
3.1183
-0.05%
RTX RTX Corporation
125.50
-1.34%