PLC S.p.A. (PLC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 09:10AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 2,500 |
| 20 Jun 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5450 | 1.5450 | 5,719 |
| 19 Jun 2024 | 1.5600 | 1.5850 | 1.5550 | 1.5700 | 1.5700 | 15,067 |
| 18 Jun 2024 | 1.5300 | 1.5550 | 1.5250 | 1.5550 | 1.5550 | 1,030 |
| 17 Jun 2024 | 1.5400 | 1.6400 | 1.5150 | 1.5700 | 1.5700 | 11,041 |
| 14 Jun 2024 | 1.5300 | 1.5900 | 1.4750 | 1.5300 | 1.5300 | 19,548 |
| 13 Jun 2024 | 1.5400 | 1.5950 | 1.4550 | 1.5150 | 1.5150 | 15,186 |
| 12 Jun 2024 | 1.5950 | 1.5950 | 1.5400 | 1.5500 | 1.5500 | 6,518 |
| 11 Jun 2024 | 1.5850 | 1.5850 | 1.5500 | 1.5500 | 1.5500 | 14,750 |
| 10 Jun 2024 | 1.5650 | 1.5900 | 1.5600 | 1.5650 | 1.5650 | 1,971 |
| 07 Jun 2024 | 1.6250 | 1.6250 | 1.5650 | 1.5900 | 1.5900 | 11,557 |
| 06 Jun 2024 | 1.6100 | 1.6350 | 1.5600 | 1.5600 | 1.5600 | 8,371 |
| 05 Jun 2024 | 1.5450 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 4,303 |
| 04 Jun 2024 | 1.5500 | 1.5650 | 1.5350 | 1.5550 | 1.5550 | 24,613 |
| 03 Jun 2024 | 1.5550 | 1.5850 | 1.5450 | 1.5800 | 1.5800 | 4,059 |
| 31 May 2024 | 1.5700 | 1.6000 | 1.5550 | 1.5700 | 1.5700 | 5,630 |
| 30 May 2024 | 1.6050 | 1.6350 | 1.5850 | 1.5850 | 1.5850 | 12,184 |
| 29 May 2024 | 1.6100 | 1.6350 | 1.6100 | 1.6200 | 1.6200 | 2,184 |
| 28 May 2024 | 1.6350 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 7,258 |
| 27 May 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 12,827 |
| 24 May 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 16,186 |
| 23 May 2024 | 1.6450 | 1.6850 | 1.6000 | 1.6400 | 1.6400 | 40,092 |
| 22 May 2024 | 1.6350 | 1.6850 | 1.6300 | 1.6850 | 1.6850 | 3,945 |
| 21 May 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 8,769 |
| 20 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 17 May 2024 | 1.6950 | 1.7150 | 1.6800 | 1.6800 | 1.6800 | 5,520 |
| 16 May 2024 | 1.7300 | 1.7500 | 1.6950 | 1.6950 | 1.6950 | 21,272 |
| 15 May 2024 | 1.7150 | 1.7300 | 1.6850 | 1.7300 | 1.7300 | 12,607 |
| 14 May 2024 | 1.6550 | 1.7300 | 1.6550 | 1.7300 | 1.7300 | 5,826 |
| 13 May 2024 | 1.6950 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 13,010 |
| 10 May 2024 | 1.7150 | 1.7150 | 1.6250 | 1.7100 | 1.7100 | 20,614 |
| 09 May 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 2,493 |
| 08 May 2024 | 1.7350 | 1.7650 | 1.7200 | 1.7650 | 1.7650 | 19,424 |
| 07 May 2024 | 1.7650 | 1.7650 | 1.7250 | 1.7600 | 1.7600 | 6,784 |
| 06 May 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7500 | 1.7500 | 7,791 |
| 06 May 2024 | 0.07 Dividend | |||||
| 03 May 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.6900 | 14,550 |
| 02 May 2024 | 1.7550 | 1.7700 | 1.7200 | 1.7500 | 1.6804 | 15,385 |
| 30 Apr 2024 | 1.7150 | 1.7550 | 1.7150 | 1.7550 | 1.6852 | 8,390 |
| 29 Apr 2024 | 1.6750 | 1.7550 | 1.6700 | 1.7500 | 1.6804 | 12,375 |
| 26 Apr 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5748 | 6,557 |
| 25 Apr 2024 | 1.6150 | 1.6200 | 1.5900 | 1.6150 | 1.5508 | 2,510 |
| 24 Apr 2024 | 1.6100 | 1.6150 | 1.5850 | 1.5850 | 1.5220 | 587 |
| 23 Apr 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5172 | 1,205 |
| 22 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5364 | 302 |
| 19 Apr 2024 | 1.5800 | 1.6300 | 1.5750 | 1.5900 | 1.5268 | 11,243 |
| 18 Apr 2024 | 1.6600 | 1.6700 | 1.5300 | 1.5650 | 1.5028 | 29,998 |
| 17 Apr 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6600 | 1.5940 | 3,866 |
| 16 Apr 2024 | 1.6750 | 1.6750 | 1.6350 | 1.6650 | 1.5988 | 2,480 |
| 15 Apr 2024 | 1.6950 | 1.7050 | 1.6500 | 1.6750 | 1.6084 | 12,883 |
| 12 Apr 2024 | 1.7100 | 1.7350 | 1.6900 | 1.7050 | 1.6372 | 4,202 |
| 11 Apr 2024 | 1.6750 | 1.7600 | 1.6550 | 1.7600 | 1.6900 | 5,236 |
| 10 Apr 2024 | 1.6500 | 1.7150 | 1.6350 | 1.6350 | 1.5700 | 12,809 |
| 09 Apr 2024 | 1.6850 | 1.6900 | 1.6450 | 1.6900 | 1.6228 | 7,001 |
| 08 Apr 2024 | 1.6950 | 1.6950 | 1.6550 | 1.6750 | 1.6084 | 13,092 |
| 05 Apr 2024 | 1.7800 | 1.7800 | 1.6850 | 1.7300 | 1.6612 | 33,473 |
| 04 Apr 2024 | 1.7850 | 1.8450 | 1.7850 | 1.8050 | 1.7332 | 12,444 |
| 03 Apr 2024 | 1.8050 | 1.8450 | 1.8050 | 1.8450 | 1.7716 | 1,012 |
| 02 Apr 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8450 | 1.7716 | 21,883 |
| 28 Mar 2024 | 1.7350 | 1.8450 | 1.7350 | 1.8400 | 1.7668 | 51,521 |
| 27 Mar 2024 | 1.7950 | 1.8300 | 1.7150 | 1.7800 | 1.7092 | 40,221 |
| 26 Mar 2024 | 1.7650 | 1.8100 | 1.7550 | 1.7800 | 1.7092 | 5,457 |
| 25 Mar 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7700 | 1.6996 | 32,068 |
| 22 Mar 2024 | 1.6450 | 1.6450 | 1.6050 | 1.6200 | 1.5556 | 19,134 |
| 21 Mar 2024 | 1.5650 | 1.6300 | 1.5650 | 1.6000 | 1.5364 | 16,512 |
| 20 Mar 2024 | 1.5950 | 1.5950 | 1.5650 | 1.5650 | 1.5028 | 4,034 |
| 19 Mar 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5850 | 1.5220 | 3,520 |
| 18 Mar 2024 | 1.5500 | 1.5850 | 1.5500 | 1.5500 | 1.4884 | 5,024 |
| 15 Mar 2024 | 1.5650 | 1.5700 | 1.4600 | 1.5400 | 1.4787 | 21,253 |
| 14 Mar 2024 | 1.5600 | 1.5850 | 1.5600 | 1.5650 | 1.5028 | 2,766 |
| 13 Mar 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.5364 | 2,770 |
| 12 Mar 2024 | 1.6200 | 1.6250 | 1.5750 | 1.6200 | 1.5556 | 1,251 |
| 11 Mar 2024 | 1.6350 | 1.6350 | 1.5650 | 1.6150 | 1.5508 | 9,003 |
| 08 Mar 2024 | 1.5800 | 1.6000 | 1.5650 | 1.6000 | 1.5364 | 12,137 |
| 07 Mar 2024 | 1.5150 | 1.5750 | 1.5000 | 1.5650 | 1.5028 | 23,213 |
| 06 Mar 2024 | 1.4800 | 1.4950 | 1.4650 | 1.4800 | 1.4211 | 9,193 |
| 05 Mar 2024 | 1.4850 | 1.4950 | 1.4500 | 1.4900 | 1.4307 | 20,877 |
| 04 Mar 2024 | 1.5050 | 1.5100 | 1.4850 | 1.5050 | 1.4451 | 5,054 |
| 01 Mar 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5050 | 1.4451 | 5,112 |
| 29 Feb 2024 | 1.4800 | 1.5350 | 1.4750 | 1.4850 | 1.4259 | 7,063 |
| 28 Feb 2024 | 1.4750 | 1.5100 | 1.4700 | 1.5100 | 1.4499 | 2,436 |
| 27 Feb 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4900 | 1.4307 | 3,504 |
| 26 Feb 2024 | 1.4850 | 1.4950 | 1.4700 | 1.4700 | 1.4115 | 2,640 |
| 23 Feb 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.4595 | 10,672 |
| 22 Feb 2024 | 1.4950 | 1.5000 | 1.4950 | 1.5000 | 1.4403 | 1,502 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4115 | 1,637 |
| 20 Feb 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.4499 | 415 |
| 19 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4403 | 1,882 |
| 16 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4403 | 1 |
| 15 Feb 2024 | 1.4750 | 1.5300 | 1.4700 | 1.4700 | 1.4115 | 9,176 |
| 14 Feb 2024 | 1.4750 | 1.5000 | 1.4550 | 1.4700 | 1.4115 | 7,751 |
| 13 Feb 2024 | 1.4350 | 1.4900 | 1.4350 | 1.4800 | 1.4211 | 25,968 |
| 12 Feb 2024 | 1.5350 | 1.5350 | 1.4950 | 1.5100 | 1.4499 | 5,800 |
| 09 Feb 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5300 | 1.4691 | 4,213 |
| 08 Feb 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5750 | 1.5124 | 5,469 |
| 07 Feb 2024 | 1.5950 | 1.6250 | 1.4750 | 1.5800 | 1.5172 | 20,847 |
| 06 Feb 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6300 | 1.5652 | 12,929 |
| 05 Feb 2024 | 1.6650 | 1.6800 | 1.6150 | 1.6800 | 1.6132 | 7,533 |
| 02 Feb 2024 | 1.6550 | 1.6900 | 1.6500 | 1.6800 | 1.6132 | 8,544 |
| 01 Feb 2024 | 1.6150 | 1.7100 | 1.6150 | 1.6300 | 1.5652 | 36,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.