UCapital24 SpA Class A U24
MIL · Italy · Technology Services
€0.1630-0.01 (-3.83%)
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 | €0.17 | -0.88% | €0.17 | €0.17 | €0.17 | 8.40K |
| 2026-09-29 | €0.17 | -4.47% | €0.17 | €0.17 | €0.17 | 49.60K |
| 2026-09-28 | €0.18 | +4.07% | €0.17 | €0.18 | €0.16 | 44.00K |
| 2026-09-25 | €0.17 | +1.18% | €0.17 | €0.17 | €0.17 | 6.40K |
| 2026-09-24 | €0.17 | -5.56% | €0.18 | €0.20 | €0.17 | 224.00K |
| 2026-09-23 | €0.18 | +16.13% | €0.16 | €0.19 | €0.16 | 166.00K |
| 2026-09-22 | €0.16 | -0.64% | €0.16 | €0.16 | €0.16 | 3.60K |
| 2026-09-21 | €0.16 | -1.27% | €0.15 | €0.16 | €0.15 | 20.40K |
| 2026-09-18 | €0.16 | -1.25% | €0.16 | €0.16 | €0.16 | 6.00K |
| 2026-09-17 | €0.16 | -1.23% | €0.16 | €0.16 | €0.16 | 21.20K |
| 2026-09-16 | €0.16 | -2.41% | €0.16 | €0.16 | €0.16 | 15.60K |
| 2026-09-15 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-14 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-11 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-10 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-09 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-08 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 8.00K |
| 2026-09-07 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-04 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-03 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 1.20K |
| 2026-09-02 | €0.17 | +0.61% | €0.16 | €0.17 | €0.16 | 11.60K |
| 2026-09-01 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-31 | €0.17 | -2.94% | €0.17 | €0.17 | €0.17 | 5.60K |
| 2026-08-28 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-27 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 9.60K |
| 2026-08-26 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-25 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-24 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-21 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 15.20K |
| 2026-08-20 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-08-19 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 2.40K |
| 2026-08-18 | €0.17 | -2.30% | €0.17 | €0.17 | €0.17 | 10.00K |
| 2026-08-17 | €0.17 | -2.79% | €0.17 | €0.17 | €0.17 | 12.00K |
| 2026-08-14 | €0.18 | +1.13% | €0.18 | €0.18 | €0.17 | 24.40K |
| 2026-08-13 | €0.18 | -4.84% | €0.18 | €0.18 | €0.17 | 110.80K |
| 2026-08-12 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-11 | €0.19 | -3.12% | €0.19 | €0.19 | €0.19 | 8.00K |
| 2026-08-10 | €0.19 | -4.00% | €0.20 | €0.20 | €0.18 | 241.60K |
| 2026-08-07 | €0.20 | +13.31% | €0.18 | €0.20 | €0.18 | 92.40K |
| 2026-08-06 | €0.18 | +16.12% | €0.15 | €0.18 | €0.15 | 112.00K |
| 2026-08-05 | €0.15 | +1.33% | €0.15 | €0.15 | €0.15 | 2.40K |
| 2026-08-04 | €0.15 | +1.01% | €0.15 | €0.15 | €0.15 | 400 |
| 2026-08-03 | €0.15 | +0.34% | €0.15 | €0.15 | €0.15 | 3.20K |
| 2026-07-31 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-07-30 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-07-29 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-07-28 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-07-27 | €0.15 | -1.33% | €0.15 | €0.15 | €0.15 | 6.40K |
| 2026-07-24 | €0.15 | -2.60% | €0.15 | €0.15 | €0.15 | 1.60K |
| 2026-07-23 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 17.60K |
| 2026-07-22 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 0 |
| 2026-07-21 | €0.15 | -2.22% | €0.15 | €0.15 | €0.15 | 23.20K |
| 2026-07-20 | €0.16 | -1.56% | €0.16 | €0.16 | €0.15 | 42.80K |
| 2026-07-17 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 0 |
| 2026-07-16 | €0.16 | -2.44% | €0.16 | €0.16 | €0.16 | 15.20K |
| 2026-07-15 | €0.16 | -0.61% | €0.16 | €0.16 | €0.16 | 15.60K |
| 2026-07-14 | €0.17 | -1.79% | €0.17 | €0.17 | €0.17 | 14.40K |
| 2026-07-13 | €0.17 | -0.88% | €0.17 | €0.17 | €0.17 | 30.80K |
| 2026-07-10 | €0.17 | -3.14% | €0.17 | €0.17 | €0.17 | 400 |
| 2026-07-09 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-08 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-07 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-07-06 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 15.20K |
| 2026-07-03 | €0.17 | -3.05% | €0.18 | €0.18 | €0.17 | 25.20K |
| 2026-07-02 | €0.18 | +0.28% | €0.18 | €0.18 | €0.18 | 15.20K |
| 2026-07-01 | €0.18 | +1.69% | €0.18 | €0.18 | €0.18 | 5.60K |
| 2026-06-30 | €0.18 | +0.57% | €0.18 | €0.18 | €0.18 | 6.80K |
| 2026-06-29 | €0.18 | +0.28% | €0.18 | €0.18 | €0.18 | 8.00K |
| 2026-06-26 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 6.80K |
| 2026-06-25 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-06-24 | €0.18 | -0.28% | €0.18 | €0.18 | €0.18 | 10.00K |
| 2026-06-23 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-06-22 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-06-19 | €0.18 | -2.22% | €0.18 | €0.18 | €0.18 | 15.20K |
| 2026-06-18 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 1.60K |
| 2026-06-17 | €0.18 | -2.17% | €0.18 | €0.18 | €0.18 | 2.00K |
| 2026-06-16 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 52.40K |
| 2026-06-15 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-06-12 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 8.40K |
| 2026-06-11 | €0.18 | -5.64% | €0.19 | €0.19 | €0.18 | 13.20K |
| 2026-06-10 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-06-09 | €0.19 | -0.51% | €0.19 | €0.19 | €0.19 | 23.20K |
| 2026-06-08 | €0.20 | -6.67% | €0.20 | €0.20 | €0.19 | 81.60K |
| 2026-06-05 | €0.21 | +8.53% | €0.20 | €0.22 | €0.20 | 112.80K |
| 2026-06-04 | €0.19 | -3.25% | €0.20 | €0.21 | €0.18 | 198.40K |
| 2026-06-03 | €0.20 | +23.84% | €0.17 | €0.20 | €0.17 | 212.80K |
| 2026-06-02 | €0.16 | +1.57% | €0.16 | €0.16 | €0.16 | 2.80K |
| 2026-06-01 | €0.16 | +3.58% | €0.15 | €0.16 | €0.15 | 24.00K |
| 2026-05-29 | €0.15 | -2.23% | €0.15 | €0.15 | €0.15 | 4.00K |
| 2026-05-28 | €0.16 | -1.87% | €0.16 | €0.16 | €0.16 | 92.00K |