Milan - Delayed Quote EUR

Circle S.p.A. (CIRC.MI)

5.88
+0.10
+(1.73%)
At close: May 9 at 5:21:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20255.825.945.805.885.8814,520
May 8, 20255.765.845.705.785.7815,180
May 7, 20255.625.765.525.765.769,900
May 6, 20255.625.625.525.605.607,260
May 5, 20256.026.025.425.705.7061,050
May 2, 20256.546.545.906.006.0028,050
Apr 30, 20256.566.566.306.446.446,930
Apr 29, 20256.586.586.426.506.501,650
Apr 28, 20256.406.486.406.486.482,640
Apr 25, 20256.126.306.126.306.306,270
Apr 24, 20256.086.145.946.066.0625,740
Apr 23, 20256.306.306.006.086.0810,230
Apr 22, 20256.266.306.186.206.204,950
Apr 17, 20256.626.745.986.246.2432,670
Apr 16, 20256.586.786.586.786.78990
Apr 15, 20256.366.566.366.566.56660
Apr 14, 20256.446.506.346.506.5011,880
Apr 11, 20256.246.446.246.446.441,320
Apr 10, 20256.406.586.286.326.327,260
Apr 9, 20255.646.105.566.106.107,260
Apr 8, 20255.986.145.645.765.7621,780
Apr 7, 20256.726.725.965.965.9615,840
Apr 4, 20257.087.086.386.606.6015,840
Apr 3, 20257.107.167.007.107.105,280
Apr 2, 20257.407.407.107.387.3815,510
Apr 1, 20257.427.487.327.327.323,630
Mar 31, 20257.407.707.267.707.707,590
Mar 28, 20257.987.987.267.587.5823,430
Mar 27, 20257.987.987.647.907.907,920
Mar 26, 20257.868.027.868.008.002,970
Mar 25, 20258.008.007.747.907.906,930
Mar 24, 20258.028.027.887.947.941,320
Mar 21, 20258.008.007.968.008.007,590
Mar 20, 20257.988.047.887.987.982,310
Mar 19, 20257.787.927.787.927.921,650
Mar 18, 20257.827.927.767.907.904,290
Mar 17, 20257.787.887.627.887.8810,230
Mar 14, 20257.407.847.227.807.809,240
Mar 13, 20257.447.447.387.387.382,970
Mar 12, 20257.467.587.467.587.581,650
Mar 11, 20257.427.667.207.667.665,610
Mar 10, 20257.487.547.487.547.54660
Mar 7, 20257.407.587.407.587.581,320
Mar 6, 20257.447.547.407.407.40990
Mar 5, 20257.267.447.267.447.445,280
Mar 4, 20257.267.267.007.247.243,960
Mar 3, 20257.447.447.247.287.281,980
Feb 28, 20257.447.447.447.447.44330
Feb 27, 20257.387.447.247.447.441,650
Feb 26, 20257.407.447.347.347.341,320
Feb 25, 20257.347.447.347.367.363,300
Feb 24, 20257.507.507.367.447.441,650
Feb 21, 20257.407.447.287.407.403,300
Feb 20, 20257.527.527.327.407.401,650
Feb 19, 20257.487.487.327.367.363,630
Feb 18, 20257.267.427.267.427.42990
Feb 17, 20257.187.407.187.407.401,980
Feb 14, 20257.007.106.987.107.104,950
Feb 13, 20257.207.207.047.107.103,630
Feb 12, 20257.067.167.067.167.166,270
Feb 11, 20257.227.386.927.107.1018,150
Feb 10, 20257.207.407.107.367.3633,990
Feb 7, 20257.627.706.927.207.2065,670
Feb 6, 20257.807.887.627.627.6213,530
Feb 5, 20258.088.087.767.887.886,600
Feb 4, 20258.088.088.088.088.08-
Feb 3, 20258.068.087.788.088.086,600
Jan 31, 20258.168.187.948.028.0241,910
Jan 30, 20258.148.168.048.088.0857,420
Jan 29, 20258.028.228.028.208.202,970
Jan 28, 20258.068.208.068.208.202,640
Jan 27, 20258.388.508.008.068.069,900
Jan 24, 20258.388.488.208.488.482,970
Jan 23, 20258.408.468.308.308.303,300
Jan 22, 20258.548.548.548.548.54660
Jan 21, 20258.528.528.488.488.481,980
Jan 20, 20258.548.628.508.628.622,310
Jan 17, 20258.488.608.488.608.601,650
Jan 16, 20258.448.448.448.448.44-
Jan 15, 20258.428.448.268.448.445,280
Jan 14, 20258.608.608.408.588.58990
Jan 13, 20258.608.688.228.508.5010,560
Jan 10, 20258.708.748.428.648.647,260
Jan 9, 20258.828.848.428.568.5610,560
Jan 8, 20258.688.808.668.808.8010,890
Jan 7, 20258.528.668.528.668.662,310
Jan 6, 20258.508.528.468.528.522,310
Jan 3, 20258.388.528.308.508.504,620
Jan 2, 20258.108.368.108.368.366,600
Dec 30, 20247.968.087.968.088.086,600
Dec 27, 20247.967.967.627.907.904,620
Dec 23, 20247.067.247.047.247.245,280
Dec 20, 20246.927.046.767.047.044,290
Dec 19, 20247.387.386.906.926.9223,430
Dec 18, 20247.607.607.427.507.505,280
Dec 17, 20247.567.587.467.467.463,630
Dec 16, 20247.487.507.427.507.501,320
Dec 13, 20247.387.507.367.427.424,620
Dec 12, 20247.787.987.267.487.4838,610
Dec 11, 20247.908.007.827.887.886,930
Dec 10, 20248.128.127.908.008.002,640
Dec 9, 20248.208.207.948.088.087,260
Dec 6, 20248.148.148.028.088.081,650
Dec 5, 20248.168.268.088.268.263,630
Dec 4, 20248.068.088.008.088.081,980
Dec 3, 20248.148.248.048.208.202,310
Dec 2, 20248.148.148.148.148.14-
Nov 29, 20248.048.147.928.148.142,310
Nov 28, 20247.707.947.707.947.943,630
Nov 27, 20247.607.687.607.687.681,650
Nov 26, 20247.507.627.507.627.622,970
Nov 25, 20247.367.987.367.567.5629,370
Nov 22, 20248.148.147.227.227.2220,130
Nov 21, 20248.008.208.008.188.182,310
Nov 20, 20248.048.048.008.008.004,950
Nov 19, 20248.068.068.028.048.04990
Nov 18, 20248.028.027.988.008.001,650
Nov 15, 20248.148.147.727.987.988,910
Nov 14, 20248.208.388.168.268.264,290
Nov 13, 20248.208.288.208.288.28990
Nov 12, 20248.288.388.228.288.283,960
Nov 11, 20248.348.348.188.288.283,630
Nov 8, 20248.188.188.188.188.18330
Nov 7, 20248.188.188.188.188.18-
Nov 6, 20248.168.188.128.188.18990
Nov 5, 20248.288.288.288.288.28330
Nov 4, 20248.208.208.208.208.20330
Nov 1, 20248.248.308.088.308.301,980
Oct 31, 20248.108.188.088.188.182,310
Oct 30, 20248.008.308.008.188.189,570
Oct 29, 20247.967.967.967.967.96330
Oct 28, 20247.988.007.988.008.002,310
Oct 25, 20248.008.008.008.008.00330
Oct 24, 20247.927.987.927.967.961,980
Oct 23, 20247.948.007.948.008.001,320
Oct 22, 20247.988.007.907.987.985,940
Oct 21, 20248.008.007.867.967.965,280
Oct 18, 20248.008.087.968.068.063,630
Oct 17, 20248.008.107.968.108.105,610
Oct 16, 20248.008.008.008.008.00330
Oct 15, 20247.988.007.948.008.005,610
Oct 14, 20248.288.288.048.068.062,970
Oct 11, 20248.288.288.288.288.28-
Oct 10, 20248.228.288.208.288.284,620
Oct 9, 20248.228.228.228.228.22-
Oct 8, 20248.208.248.208.228.221,980
Oct 7, 20248.188.208.068.188.181,980
Oct 4, 20248.348.348.108.208.202,640
Oct 3, 20248.388.387.988.148.1412,210
Oct 2, 20248.508.508.328.328.325,610
Oct 1, 20248.888.888.488.708.7030,360
Sep 30, 20248.929.008.848.888.885,610
Sep 27, 20249.069.069.009.009.002,970
Sep 26, 20249.049.069.009.009.002,970
Sep 25, 20248.968.968.968.968.96-
Sep 24, 20248.949.008.828.968.965,610
Sep 23, 20249.069.168.908.988.986,600
Sep 20, 20249.129.129.109.129.121,650
Sep 19, 20249.189.309.069.249.247,590
Sep 18, 20248.969.168.969.149.146,600
Sep 17, 20248.848.968.768.968.966,270
Sep 16, 20248.808.888.748.888.883,300
Sep 13, 20248.848.888.848.888.88660
Sep 12, 20248.728.988.728.788.781,650
Sep 11, 20248.728.888.668.848.842,310
Sep 10, 20248.688.688.688.688.68330
Sep 9, 20248.568.688.508.508.504,620
Sep 6, 20248.648.648.568.608.60990
Sep 5, 20248.828.828.528.688.683,300
Sep 4, 20248.768.768.508.748.748,580
Sep 3, 20248.909.068.768.768.765,280
Sep 2, 20248.808.968.728.928.922,640
Aug 30, 20248.889.068.808.808.801,980
Aug 29, 20248.888.888.788.888.882,640
Aug 28, 20248.969.148.769.009.0014,190
Aug 27, 20248.468.768.468.548.5414,850
Aug 26, 20247.908.487.908.448.4416,500
Aug 23, 20247.887.887.887.887.88330
Aug 22, 20247.807.807.807.807.80330
Aug 21, 20247.727.887.727.807.80990
Aug 20, 20247.787.787.787.787.78-
Aug 19, 20247.827.827.687.787.781,650
Aug 16, 20247.887.887.707.707.70990
Aug 14, 20247.707.747.647.747.741,320
Aug 13, 20247.747.747.627.687.681,320
Aug 12, 20247.707.707.707.707.70330
Aug 9, 20247.667.887.667.807.80990
Aug 8, 20247.727.727.727.727.72990
Aug 7, 20247.807.807.667.747.744,950
Aug 6, 20247.808.007.707.887.883,960
Aug 5, 20247.727.807.507.787.784,950
Aug 2, 20247.787.887.727.727.723,300
Aug 1, 20247.867.867.867.867.86330
Jul 31, 20247.927.927.927.927.92-
Jul 30, 20247.807.927.807.927.921,650
Jul 29, 20247.887.887.887.887.88-
Jul 26, 20247.807.887.807.887.881,650
Jul 25, 20247.807.807.807.807.80-
Jul 24, 20247.787.807.787.807.801,320
Jul 23, 20247.687.787.467.727.7241,250
Jul 22, 20247.747.807.507.807.8023,100
Jul 19, 20247.807.807.807.807.80330
Jul 18, 20247.827.907.667.827.826,270
Jul 17, 20247.787.827.727.827.822,970
Jul 16, 20247.827.987.687.827.8210,560
Jul 15, 20247.907.907.727.727.724,950
Jul 12, 20248.068.067.707.727.7220,130
Jul 11, 20248.128.127.788.068.0613,530
Jul 10, 20247.968.007.907.907.906,600
Jul 9, 20247.607.987.607.907.904,950
Jul 8, 20247.947.987.607.767.768,910
Jul 5, 20248.008.087.727.847.8420,460
Jul 4, 20248.388.427.927.947.9410,560
Jul 3, 20248.308.388.128.388.384,950
Jul 2, 20248.488.488.488.488.48330
Jul 1, 20248.208.288.208.288.28990
Jun 28, 20248.288.488.108.208.206,600
Jun 27, 20247.908.507.828.228.227,920
Jun 26, 20248.188.188.008.008.0010,230
Jun 25, 20248.708.888.228.268.2614,850
Jun 24, 20248.528.568.528.568.561,980
Jun 21, 20248.508.568.288.568.568,580
Jun 20, 20248.108.608.108.548.5410,890
Jun 19, 20248.128.187.948.048.046,930
Jun 18, 20247.868.187.828.188.185,280
Jun 17, 20248.128.128.008.048.042,310
Jun 14, 20248.308.307.908.028.0214,190
Jun 13, 20247.988.227.788.048.0414,190
Jun 12, 20247.687.907.587.907.908,910
Jun 11, 20247.567.787.567.787.7814,520
Jun 10, 20247.587.587.507.567.561,650
Jun 7, 20247.367.467.287.467.466,270
Jun 6, 20247.147.307.147.307.307,590
Jun 5, 20247.027.147.007.147.145,610
Jun 4, 20246.887.106.747.007.0012,540
Jun 3, 20247.007.006.866.866.866,270
May 31, 20247.047.046.887.007.0011,220
May 30, 20247.047.127.007.007.003,300
May 29, 20247.227.247.107.107.1012,210
May 28, 20247.107.167.067.147.142,970
May 27, 20247.167.167.167.167.16-
May 24, 20247.047.166.767.167.168,580
May 23, 20247.087.087.087.087.08330
May 22, 20247.267.267.027.067.067,920
May 21, 20246.987.266.947.267.266,600
May 20, 20246.986.986.986.986.98660
May 17, 20247.087.306.906.906.907,260
May 16, 20246.927.226.927.167.1610,890
May 15, 20246.846.866.826.866.862,640
May 14, 20246.766.826.686.686.685,610
May 13, 20246.906.906.906.906.90330
May 10, 20246.826.946.806.806.801,320
May 9, 20246.946.986.866.866.863,960

Related Tickers

PIU0.F Proact IT Group AB (publ)
10.30
+0.19%
 
300674.SZ Yusys Technologies Co., Ltd.
23.50
-2.93%
 
301316.SZ Hydsoft Technology Co.,Ltd.
29.00
0.00%
 
002987.SZ Northking Information Technology Co., Ltd.
19.01
-3.01%
 
002093.SZ Guomai Technologies, Inc.
11.15
-3.30%
 
9749.T Fuji Soft Incorporated
9,800.00
0.00%
 
600797.SS Insigma Technology Co., Ltd.
10.53
-3.13%
 
300290.SZ Bringspring Science and Technology Co., Ltd.
17.02
-2.18%
 
603881.SS Shanghai @hub Co.,Ltd.
32.37
-3.43%
 
F67.F Impianti S.P.A.
1.0300
0.00%