New Zealand markets open in 3 hours 3 minutes

E.P.H. (EPH.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.0850+0.0190 (+28.79%)
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20240.05900.06600.05120.08500.0850104,050
01 Jul 20240.05120.06600.05120.06600.0660120,595
28 Jun 20240.05900.05900.05060.05120.0512206,200
27 Jun 20240.08900.08900.06400.06400.0640174,071
26 Jun 20240.08220.08220.07100.07100.0710105,130
25 Jun 20240.10000.10100.08600.08600.0860188,046
24 Jun 20240.10200.10300.09500.10000.1000229,367
21 Jun 20240.12550.13550.10200.10200.1020312,553
20 Jun 20240.13950.13950.12500.12650.126592,584
19 Jun 20240.13300.14100.12700.13000.130072,584
18 Jun 20240.14000.15000.14000.14500.145073,493
17 Jun 20240.17000.17000.14400.14650.146588,023
14 Jun 20240.15000.17800.15000.16800.168093,394
13 Jun 20240.17000.19100.15000.15000.1500124,937
12 Jun 20240.20000.20000.16500.16500.165048,020
11 Jun 20240.21600.24000.20000.20000.2000137,892
10 Jun 20240.32900.32900.24000.24000.240024,053
07 Jun 20240.33000.33200.32900.32900.329078,090
06 Jun 20240.38000.39900.35000.39900.3990101,290
05 Jun 20240.55000.55000.38000.38000.3800166,568
04 Jun 20240.45000.52500.43800.52500.5250241,504
03 Jun 20240.35050.43200.34900.43200.4320120,135
31 May 20240.33030.33030.33030.33030.330359,681
30 May 20240.22500.22500.22500.22500.225026,967
29 May 20240.15000.15100.15000.15000.150010,022
28 May 20240.13000.13000.13000.13000.13002,608
27 May 20240.10000.10000.10000.10000.10001,320
27 May 20241:1000 Stock split
24 May 20240.20000.20000.10000.10000.100048,777
23 May 20240.20000.20000.20000.20000.200076,680
22 May 20240.30000.30000.30000.30000.300040,150
21 May 20240.30000.40000.30000.30000.300050,268
20 May 20240.50000.50000.40000.40000.400029,147
17 May 20240.50000.50000.50000.50000.500050,853
16 May 20240.50000.60000.50000.60000.600010,528
15 May 20240.60000.70000.50000.50000.500012,182
14 May 20240.60000.60000.60000.60000.60006,297
13 May 20240.70000.70000.60000.60000.600018,701
10 May 20240.80000.90000.70000.70000.700013,604
09 May 20240.70000.80000.70000.80000.80003,096
08 May 20240.80000.80000.70000.70000.700016,546
07 May 20240.80000.80000.80000.80000.800012,574
06 May 20241.00001.00000.90000.90000.9000640
03 May 20241.00001.00001.00001.00001.0000298
02 May 20240.80000.90000.80000.90000.90008,947
30 Apr 20240.90000.90000.90000.90000.900019,740
29 Apr 20241.00001.00001.00001.00001.00007,979
26 Apr 20241.00001.10000.90000.90000.900011,666
25 Apr 20241.10001.10001.00001.00001.000013,388
24 Apr 20241.20001.20001.10001.10001.10001,218
23 Apr 20241.00001.20001.00001.20001.20003,550
22 Apr 20241.00001.00000.90001.00001.000017,752
19 Apr 20241.20001.20000.90001.00001.00005,050
18 Apr 20241.20001.20001.20001.20001.2000623
17 Apr 20241.10001.20001.00001.20001.20004,774
16 Apr 20241.30001.30001.10001.10001.10006,032
15 Apr 20241.50001.50001.30001.30001.30005,269
12 Apr 20241.80001.80001.30001.30001.300018,665
11 Apr 20241.90002.00001.80001.80001.80001,684
10 Apr 20242.00002.00002.00002.00002.0000259
09 Apr 20241.90001.90001.90001.90001.9000105
08 Apr 20242.00002.00001.90001.90001.9000320
05 Apr 20242.00002.10001.90002.10002.1000711
04 Apr 20242.00002.10002.00002.00002.00001,147
03 Apr 20241.80002.00001.80002.00002.00001,884
02 Apr 20241.80002.00001.80001.80001.80003,288
28 Mar 20242.20002.20001.80002.00002.00004,090
27 Mar 20242.00002.00002.00002.00002.00003,314
26 Mar 20242.20002.20002.00002.00002.00001,505
25 Mar 20242.20002.60002.00002.00002.00009,365
22 Mar 20243.00003.00002.00002.20002.200016,230
21 Mar 20243.60003.60003.00003.20003.20001,040
20 Mar 20243.40003.60003.20003.40003.40003,006
19 Mar 20243.40003.40003.20003.20003.2000668
18 Mar 20243.80004.00003.20003.40003.40008,977
15 Mar 20244.60004.60003.60003.60003.60004,191
14 Mar 20244.20004.20004.20004.20004.2000355
13 Mar 20244.20004.20004.00004.00004.0000143
12 Mar 20244.20004.40004.00004.00004.00002,201
11 Mar 20244.40004.40004.20004.20004.2000625
08 Mar 20244.40004.40004.00004.40004.40001,601
07 Mar 20244.00004.40004.00004.40004.40007,331
06 Mar 20243.40004.40003.40003.80003.800013,555
05 Mar 20244.00004.00003.40003.40003.40002,893
04 Mar 20247.80007.80004.00004.00004.00004,535
01 Mar 20247.40007.80007.20007.20007.20006,597
29 Feb 20246.00007.20006.00007.00007.000017,591
28 Feb 20244.80006.00004.80006.00006.00004,884
27 Feb 20243.20004.00003.20004.00004.00002,376
26 Feb 20242.40002.80002.40002.80002.80002,703
23 Feb 20242.20002.40002.00002.20002.20003,361
22 Feb 20241.80002.20001.60002.20002.20004,622
21 Feb 20242.00002.00001.80001.80001.80001,275
20 Feb 20242.00002.00001.80002.00002.00007,236
19 Feb 20242.60002.60002.00002.20002.200013,713
16 Feb 20241.20002.00001.20002.00002.00002,642
15 Feb 20241.40001.60001.20001.40001.40004,012
14 Feb 20241.60001.60001.20001.20001.20006,099
13 Feb 20242.60002.60001.60001.60001.60005,971
12 Feb 20243.00003.20002.40002.40002.40002,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...