Misitano and Stracuzzi S.p.A. MS
MIL · Italy · Consumer Non-Durables
€0.70000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 0 |
| 2026-09-29 | €0.70 | -0.57% | €0.70 | €0.70 | €0.70 | 3.75K |
| 2026-09-28 | €0.70 | +0.57% | €0.70 | €0.74 | €0.70 | 7.50K |
| 2026-09-25 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 2.94K |
| 2026-09-24 | €0.70 | 0.00% | €0.71 | €0.71 | €0.70 | 3.77K |
| 2026-09-23 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 0 |
| 2026-09-22 | €0.70 | -3.85% | €0.73 | €0.73 | €0.70 | 4.90K |
| 2026-09-21 | €0.73 | -0.55% | €0.73 | €0.73 | €0.73 | 11.00K |
| 2026-09-18 | €0.73 | +4.57% | €0.71 | €0.73 | €0.71 | 10.89K |
| 2026-09-17 | €0.70 | -1.13% | €0.70 | €0.70 | €0.70 | 1.27K |
| 2026-09-16 | €0.71 | -2.21% | €0.74 | €0.74 | €0.71 | 14.56K |
| 2026-09-15 | €0.72 | +8.06% | €0.70 | €0.72 | €0.70 | 8.43K |
| 2026-09-14 | €0.67 | -2.90% | €0.68 | €0.69 | €0.67 | 80.78K |
| 2026-09-11 | €0.69 | -2.54% | €0.71 | €0.71 | €0.69 | 12.94K |
| 2026-09-10 | €0.71 | -0.28% | €0.71 | €0.74 | €0.71 | 22.51K |
| 2026-09-09 | €0.71 | -16.67% | €0.80 | €0.80 | €0.71 | 68.83K |
| 2026-09-08 | €0.85 | +18.33% | €0.73 | €0.85 | €0.73 | 172.00K |
| 2026-09-07 | €0.72 | 0.00% | €0.72 | €0.72 | €0.72 | 0 |
| 2026-09-04 | €0.72 | 0.00% | €0.72 | €0.72 | €0.72 | 0 |
| 2026-09-03 | €0.72 | +0.28% | €0.72 | €0.72 | €0.72 | 21.00K |
| 2026-09-02 | €0.72 | -0.28% | €0.72 | €0.72 | €0.72 | 31.00K |
| 2026-09-01 | €0.72 | 0.00% | €0.72 | €0.72 | €0.72 | 1.40K |
| 2026-08-31 | €0.72 | -1.37% | €0.72 | €0.72 | €0.72 | 2.40K |
| 2026-08-28 | €0.73 | +4.29% | €0.72 | €0.73 | €0.72 | 7.20K |
| 2026-08-27 | €0.70 | -1.41% | €0.70 | €0.70 | €0.70 | 1.00K |
| 2026-08-26 | €0.71 | +1.14% | €0.70 | €0.71 | €0.70 | 7.00K |
| 2026-08-25 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 0 |
| 2026-08-24 | €0.70 | +3.24% | €0.70 | €0.70 | €0.70 | 400 |
| 2026-08-21 | €0.68 | 0.00% | €0.68 | €0.68 | €0.68 | 13.24K |
| 2026-08-20 | €0.68 | -2.58% | €0.70 | €0.70 | €0.67 | 13.55K |
| 2026-08-19 | €0.70 | +2.65% | €0.68 | €0.70 | €0.68 | 2.45K |
| 2026-08-18 | €0.68 | -0.58% | €0.68 | €0.68 | €0.68 | 20.45K |
| 2026-08-17 | €0.68 | -2.29% | €0.68 | €0.69 | €0.68 | 20.86K |
| 2026-08-14 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 14.05K |
| 2026-08-13 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 12.20K |
| 2026-08-12 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 0 |
| 2026-08-11 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 2.27K |
| 2026-08-10 | €0.70 | -3.31% | €0.70 | €0.70 | €0.70 | 8.30K |
| 2026-08-07 | €0.72 | +0.56% | €0.70 | €0.72 | €0.70 | 4.01K |
| 2026-08-06 | €0.72 | 0.00% | €0.72 | €0.72 | €0.72 | 0 |
| 2026-08-05 | €0.72 | 0.00% | €0.75 | €0.75 | €0.72 | 18.32K |
| 2026-08-04 | €0.72 | +5.88% | €0.73 | €0.74 | €0.72 | 14.54K |
| 2026-08-03 | €0.68 | -2.86% | €0.69 | €0.69 | €0.68 | 10.41K |
| 2026-07-31 | €0.70 | +4.79% | €0.69 | €0.71 | €0.68 | 24.63K |
| 2026-07-30 | €0.67 | +2.77% | €0.65 | €0.67 | €0.64 | 42.54K |
| 2026-07-29 | €0.65 | 0.00% | €0.66 | €0.66 | €0.64 | 40.40K |
| 2026-07-28 | €0.65 | -0.91% | €0.65 | €0.65 | €0.65 | 4.00K |
| 2026-07-27 | €0.66 | -3.53% | €0.65 | €0.66 | €0.65 | 8.53K |
| 2026-07-24 | €0.68 | 0.00% | €0.70 | €0.70 | €0.68 | 5.74K |
| 2026-07-23 | €0.68 | -0.58% | €0.70 | €0.71 | €0.68 | 28.80K |
| 2026-07-22 | €0.68 | -3.93% | €0.71 | €0.71 | €0.68 | 23.95K |
| 2026-07-21 | €0.71 | -1.11% | €0.73 | €0.76 | €0.71 | 57.28K |
| 2026-07-20 | €0.72 | +14.29% | €0.63 | €0.72 | €0.63 | 447.23K |
| 2026-07-17 | €0.63 | -4.55% | €0.67 | €0.67 | €0.62 | 21.20K |
| 2026-07-16 | €0.66 | -1.49% | €0.67 | €0.67 | €0.60 | 112.11K |
| 2026-07-15 | €0.67 | -2.05% | €0.69 | €0.72 | €0.63 | 270.92K |
| 2026-07-14 | €0.68 | +5.88% | €0.65 | €0.68 | €0.63 | 70.82K |
| 2026-07-13 | €0.65 | +4.19% | €0.63 | €0.67 | €0.63 | 138.54K |
| 2026-07-10 | €0.62 | +11.91% | €0.56 | €0.64 | €0.55 | 307.20K |
| 2026-07-09 | €0.55 | -12.06% | €0.58 | €0.58 | €0.54 | 141.37K |
| 2026-07-08 | €0.63 | +21.15% | €0.55 | €0.63 | €0.52 | 119.92K |
| 2026-07-07 | €0.52 | +30.00% | €0.47 | €0.52 | €0.44 | 217.45K |
| 2026-07-06 | €0.40 | +14.29% | €0.35 | €0.40 | €0.35 | 110.30K |
| 2026-07-03 | €0.35 | +9.72% | €0.32 | €0.35 | €0.31 | 111.01K |
| 2026-07-02 | €0.32 | +1.92% | €0.32 | €0.32 | €0.32 | 52.50K |
| 2026-07-01 | €0.31 | -2.19% | €0.32 | €0.33 | €0.31 | 59.29K |
| 2026-06-30 | €0.32 | +1.59% | €0.33 | €0.33 | €0.31 | 65.05K |
| 2026-06-29 | €0.31 | +1.29% | €0.32 | €0.33 | €0.31 | 68.69K |
| 2026-06-26 | €0.31 | +0.32% | €0.32 | €0.32 | €0.31 | 10.50K |
| 2026-06-25 | €0.31 | -3.12% | €0.31 | €0.32 | €0.31 | 13.07K |
| 2026-06-24 | €0.32 | +4.23% | €0.31 | €0.32 | €0.31 | 769 |
| 2026-06-23 | €0.31 | -3.76% | €0.31 | €0.31 | €0.31 | 1.03K |
| 2026-06-22 | €0.32 | -0.31% | €0.32 | €0.32 | €0.32 | 1.56K |
| 2026-06-19 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-06-18 | €0.32 | +0.31% | €0.32 | €0.32 | €0.31 | 10.10K |
| 2026-06-17 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-06-16 | €0.32 | +1.59% | €0.31 | €0.32 | €0.31 | 1.83K |
| 2026-06-15 | €0.31 | +1.29% | €0.31 | €0.31 | €0.31 | 14.54K |
| 2026-06-12 | €0.31 | -1.90% | €0.31 | €0.31 | €0.31 | 8.01K |
| 2026-06-11 | €0.32 | -0.94% | €0.31 | €0.32 | €0.31 | 21.50K |
| 2026-06-10 | €0.32 | -0.31% | €0.32 | €0.32 | €0.31 | 24.70K |
| 2026-06-09 | €0.32 | -0.31% | €0.31 | €0.32 | €0.31 | 10.70K |
| 2026-06-08 | €0.32 | +0.31% | €0.32 | €0.32 | €0.32 | 5.02K |
| 2026-06-05 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 270 |
| 2026-06-04 | €0.32 | +2.56% | €0.32 | €0.32 | €0.32 | 10.62K |
| 2026-06-03 | €0.31 | -2.50% | €0.31 | €0.31 | €0.31 | 12.30K |
| 2026-06-02 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 20 |
| 2026-06-01 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 23.95K |
| 2026-05-29 | €0.32 | +1.91% | €0.31 | €0.32 | €0.31 | 19.12K |
| 2026-05-28 | €0.31 | -1.87% | €0.35 | €0.35 | €0.31 | 3.47K |