Autogrill S.P.A. (OP: ATGSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2021 | 8.550 | 8.550 | 8.550 | 0 | +0.94(+12.35%) | |
| Apr 19, 2021 | 7.610 | 7.610 | 7.610 | 0 | -1.14(-13.03%) | |
| Apr 06, 2021 | 8.750 | 8.750 | 8.750 | 0 | -0.32(-3.53%) | |
| Apr 05, 2021 | 8.800 | 9.070 | 8.800 | 9.070 | 200 | +0.51(+5.95%) |
| Apr 01, 2021 | 8.515 | 8.561 | 8.515 | 8.561 | 200 | +0.73(+9.34%) |
| Mar 29, 2021 | 7.830 | 7.830 | 7.830 | 0 | +0.29(+3.85%) | |
| Mar 24, 2021 | 7.540 | 7.540 | 7.540 | 0 | -0.51(-6.34%) | |
| Mar 19, 2021 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 8.000 | 8.050 | 8.000 | 8.050 | 1,000 | +0.28(+3.60%) |
| Mar 12, 2021 | 7.770 | 7.770 | 7.770 | 0 | +0.01(+0.13%) | |
| Mar 11, 2021 | 7.760 | 7.760 | 7.760 | 7.760 | 100 | +0.56(+7.78%) |
| Mar 08, 2021 | 7.200 | 7.200 | 7.200 | 0 | +0.20(+2.86%) | |
| Mar 03, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.04(-0.57%) | |
| Mar 01, 2021 | 7.040 | 7.040 | 7.040 | 0 | -0.07(-0.98%) | |
| Feb 24, 2021 | 7.110 | 7.110 | 7.110 | 0 | +1.06(+17.52%) | |
| Feb 23, 2021 | 6.050 | 6.050 | 6.050 | 75 | +0.00(+0.00%) | |
| Feb 12, 2021 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 6.050 | 6.050 | 6.050 | 0 | -0.13(-2.10%) | |
| Feb 08, 2021 | 6.180 | 6.180 | 6.180 | 6.180 | 200 | +0.02(+0.32%) |
| Feb 05, 2021 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.06(+0.98%) |
| Feb 04, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 116 | +0.51(+9.12%) |
| Feb 03, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 205 | +0.01(+0.18%) |
| Feb 02, 2021 | 5.580 | 5.580 | 5.580 | 55 | +0.00(+0.00%) | |
| Jan 29, 2021 | 5.580 | 5.580 | 5.580 | 0 | +0.19(+3.53%) | |
| Jan 28, 2021 | 5.390 | 5.390 | 5.390 | 18 | +0.00(+0.00%) | |
| Jan 27, 2021 | 5.390 | 5.390 | 5.390 | 5.390 | 100 | -0.72(-11.78%) |
| Jan 12, 2021 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 5,000 | -1.01(-14.19%) |
| Jan 07, 2021 | 7.120 | 7.120 | 7.120 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 7.120 | 7.120 | 7.120 | 0 | +0.57(+8.65%) | |
| Dec 28, 2020 | 6.553 | 6.553 | 6.553 | 0 | -0.35(-5.03%) | |
| Dec 17, 2020 | 6.900 | 6.900 | 6.900 | 0 | +0.05(+0.73%) | |
| Dec 08, 2020 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +2.10(+44.21%) |
| Nov 20, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Sep 25, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.15(-3.06%) | |
| Sep 11, 2020 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 4.900 | 4.900 | 4.900 | 0 | -0.55(-10.09%) | |
| Aug 07, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 5.450 | 5.450 | 5.450 | 0 | -0.30(-5.22%) | |
| Jul 24, 2020 | 5.670 | 5.750 | 5.450 | 5.750 | 4,700 | +0.30(+5.50%) |
| Jul 23, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 2,310 | -0.25(-4.39%) |
| Jul 21, 2020 | 5.700 | 5.700 | 5.700 | 0 | -0.32(-5.32%) | |
| Jul 08, 2020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 6.020 | 6.020 | 6.020 | 40 | +0.00(+0.00%) | |
| Jun 19, 2020 | 6.020 | 6.020 | 6.020 | 0 | -0.04(-0.66%) | |
| Jun 18, 2020 | 6.060 | 6.060 | 6.060 | 6.060 | 5,000 | +0.81(+15.43%) |
| Jun 15, 2020 | 5.250 | 5.250 | 5.250 | 0 | -1.56(-22.91%) | |
| Jun 11, 2020 | 6.810 | 6.810 | 6.810 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 6.810 | 6.810 | 6.810 | 0 | -0.19(-2.64%) | |
| Jun 08, 2020 | 6.995 | 6.995 | 6.995 | 6.995 | 240 | +0.27(+4.01%) |
| Jun 05, 2020 | 6.725 | 6.725 | 6.725 | 6.725 | 100 | +0.32(+5.08%) |
| Jun 04, 2020 | 6.400 | 6.400 | 6.400 | 6.400 | 2,492 | +0.40(+6.67%) |
| Jun 03, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 2,491 | +0.13(+2.21%) |
| May 28, 2020 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 5.870 | 5.870 | 5.870 | 5.870 | 381 | +0.67(+12.88%) |
| May 26, 2020 | 5.140 | 5.200 | 5.140 | 5.200 | 2,705 | +0.48(+10.17%) |
| May 22, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 2,500 | +0.00(+0.00%) |
| May 20, 2020 | 4.720 | 4.720 | 4.720 | 0 | -0.25(-5.03%) | |
| May 18, 2020 | 4.970 | 4.970 | 4.970 | 0 | +0.35(+7.58%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.