Milan - Delayed Quote EUR
EDGELAB (ELB.MI)
4.8500
0.0000
(0.00%)
At close: May 12 at 12:47:07 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| May 13, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| May 12, 2025 | 4.9600 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 3,000 |
| May 9, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| May 8, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| May 7, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| May 6, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| May 5, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 500 |
| May 2, 2025 | 4.8600 | 5.0600 | 4.8600 | 5.0600 | 5.0600 | 4,500 |
| Apr 30, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 500 |
| Apr 29, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 500 |
| Apr 28, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Apr 25, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 2,000 |
| Apr 24, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Apr 23, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Apr 22, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 1,000 |
| Apr 17, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Apr 16, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 1,000 |
| Apr 15, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 14, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 11, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 10, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 9, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 500 |
| Apr 8, 2025 | 5.0200 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 4,000 |
| Apr 7, 2025 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | 5.1400 | 1,000 |
| Apr 4, 2025 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 3,000 |
| Apr 3, 2025 | 5.2800 | 5.2800 | 5.0200 | 5.0200 | 5.0200 | 1,000 |
| Apr 2, 2025 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Apr 1, 2025 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | 5.2800 | 1,500 |
| Mar 31, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Mar 28, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Mar 27, 2025 | 5.3600 | 5.4000 | 5.3600 | 5.4000 | 5.4000 | 1,500 |
| Mar 26, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Mar 25, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Mar 24, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 500 |
| Mar 21, 2025 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Mar 20, 2025 | 5.8000 | 5.8000 | 5.6200 | 5.6200 | 5.6200 | 2,500 |
| Mar 19, 2025 | 5.7600 | 5.8000 | 5.7600 | 5.8000 | 5.8000 | 5,500 |
| Mar 18, 2025 | 5.6600 | 5.7600 | 5.4800 | 5.7600 | 5.7600 | 10,000 |
| Mar 17, 2025 | 5.1600 | 5.9800 | 5.1600 | 5.6600 | 5.6600 | 21,500 |
| Mar 14, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Mar 13, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 500 |
| Mar 12, 2025 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| Mar 11, 2025 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | 2,000 |
| Mar 10, 2025 | 5.2000 | 5.2400 | 5.0600 | 5.0600 | 5.0600 | 2,500 |
| Mar 7, 2025 | 5.0800 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 1,500 |
| Mar 6, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 500 |
| Mar 5, 2025 | 5.1400 | 5.2200 | 5.1400 | 5.2200 | 5.2200 | 1,500 |
| Mar 4, 2025 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 500 |
| Mar 3, 2025 | 5.1800 | 5.2400 | 5.1600 | 5.2400 | 5.2400 | 5,500 |
| Feb 28, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 1,000 |
| Feb 27, 2025 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 1,500 |
| Feb 26, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Feb 25, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 500 |
| Feb 24, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 500 |
| Feb 21, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,000 |
| Feb 20, 2025 | 5.1400 | 5.1400 | 5.0800 | 5.0800 | 5.0800 | 2,000 |
| Feb 19, 2025 | 4.8200 | 5.2400 | 4.8200 | 5.2200 | 5.2200 | 16,500 |
| Feb 18, 2025 | 4.5900 | 4.8100 | 4.5900 | 4.8100 | 4.8100 | 3,000 |
| Feb 17, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 500 |
| Feb 14, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 500 |
| Feb 13, 2025 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 4,500 |
| Feb 12, 2025 | 5.3200 | 5.3200 | 4.9500 | 4.9500 | 4.9500 | 5,500 |
| Feb 11, 2025 | 5.6800 | 5.6800 | 5.3400 | 5.3400 | 5.3400 | 3,000 |
| Feb 10, 2025 | 5.7200 | 5.8800 | 5.7000 | 5.7600 | 5.7600 | 1,500 |
| Feb 7, 2025 | 6.0000 | 6.0000 | 5.8200 | 5.8200 | 5.8200 | 8,500 |
| Feb 6, 2025 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | 6.1000 | 1,000 |
| Feb 5, 2025 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Feb 4, 2025 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Feb 3, 2025 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 31, 2025 | 6.1000 | 6.3200 | 6.0800 | 6.1800 | 6.1800 | 3,000 |
| Jan 30, 2025 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 500 |
| Jan 29, 2025 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 500 |
| Jan 28, 2025 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | - |
| Jan 27, 2025 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 500 |
| Jan 24, 2025 | 6.3800 | 6.7000 | 6.3800 | 6.7000 | 6.7000 | 3,000 |
| Jan 23, 2025 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 500 |
| Jan 22, 2025 | 6.2400 | 6.4000 | 6.1800 | 6.3800 | 6.3800 | 7,000 |
| Jan 21, 2025 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 20, 2025 | 6.2800 | 6.2800 | 6.1800 | 6.1800 | 6.1800 | 1,500 |
| Jan 17, 2025 | 6.3800 | 6.3800 | 6.0200 | 6.1800 | 6.1800 | 7,000 |
| Jan 16, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 500 |
| Jan 15, 2025 | 6.4800 | 6.5600 | 6.4800 | 6.5400 | 6.5400 | 2,000 |
| Jan 14, 2025 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 1,000 |
| Jan 13, 2025 | 6.6800 | 6.8200 | 6.6000 | 6.6000 | 6.6000 | 4,000 |
| Jan 10, 2025 | 6.8000 | 7.1000 | 6.3000 | 6.8800 | 6.8800 | 34,000 |
| Jan 9, 2025 | 5.7500 | 7.2510 | 5.7500 | 7.2510 | 7.2510 | 45,500 |
| Jan 8, 2025 | 6.4300 | 6.4300 | 5.9000 | 5.9200 | 5.9200 | 35,500 |
| Jan 7, 2025 | 7.3700 | 7.3700 | 6.6900 | 6.6900 | 6.6900 | 14,500 |
| Jan 6, 2025 | 9.3000 | 9.7200 | 7.4000 | 7.4000 | 7.4000 | 28,000 |
| Jan 3, 2025 | 7.5000 | 8.8000 | 7.5000 | 8.8000 | 8.8000 | 15,000 |
| Jan 2, 2025 | 7.3120 | 7.6760 | 7.3100 | 7.6760 | 7.6760 | 17,500 |
| Dec 30, 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4,000 |