Milan - Delayed Quote
EUR
BasicNet S.p.A. (BAN.MI)
4.6400
-0.0500
(-1.07%)
At close: November 2 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6700
4.7100
4.6600
4.6900
4.6900
9,635
Oct 29, 2026
4.8000
4.8000
4.5600
4.6500
4.6500
36,804
Oct 28, 2026
4.7000
4.7850
4.6650
4.7700
4.7700
15,463
Oct 27, 2026
4.6600
4.7300
4.5700
4.6950
4.6950
28,728
Oct 26, 2026
4.7600
4.8550
4.6550
4.7150
4.7150
25,125
Oct 23, 2026
4.8500
4.8500
4.4600
4.6200
4.6200
43,545
Oct 22, 2026
5.0500
5.0500
4.8000
4.8000
4.8000
29,476
Oct 21, 2026
4.9200
5.0900
4.8350
5.0500
5.0500
19,240
Oct 20, 2026
5.0300
5.0300
4.6600
4.7500
4.7500
36,108
Oct 19, 2026
4.8600
5.0200
4.8150
4.9100
4.9100
18,510
Oct 16, 2026
4.9500
5.0200
4.8800
4.8800
4.8800
34,978
Oct 15, 2026
5.1200
5.1300
4.8900
4.8900
4.8900
75,317
Oct 14, 2026
4.9750
5.1600
4.9750
4.9850
4.9850
17,155
Oct 13, 2026
5.1600
5.1900
4.9600
4.9750
4.9750
20,991
Oct 12, 2026
5.0100
5.1700
4.9500
5.0600
5.0600
24,589
Oct 9, 2026
5.2300
5.2300
5.0000
5.0000
5.0000
11,463
Oct 8, 2026
5.0800
5.1600
5.0300
5.0300
5.0300
10,856
Oct 7, 2026
5.3700
5.3700
5.1400
5.1400
5.1400
10,376
Oct 6, 2026
5.1000
5.2900
5.0500
5.2800
5.2800
18,751
Oct 5, 2026
5.3000
5.3000
5.0000
5.0000
5.0000
26,659
Oct 2, 2026
5.3500
5.3500
5.1600
5.1600
5.1600
19,524
Oct 1, 2026
5.4000
5.4200
5.2600
5.3000
5.3000
8,336
Sep 30, 2026
5.3300
5.4100
5.2100
5.4000
5.4000
26,577
Sep 29, 2026
5.4100
5.4200
5.2900
5.2900
5.2900
8,188
Sep 28, 2026
5.6000
5.6000
5.3700
5.3700
5.3700
21,938
Sep 25, 2026
5.5200
5.5200
5.4500
5.5200
5.5200
15,558
Sep 24, 2026
5.8400
5.8400
5.5000
5.5200
5.5200
13,075
Sep 23, 2026
5.7600
5.7600
5.5400
5.5400
5.5400
17,062
Sep 22, 2026
5.5000
5.6300
5.5000
5.5200
5.5200
4,443
Sep 21, 2026
5.7000
5.7000
5.4900
5.4900
5.4900
11,329
Sep 18, 2026
5.6500
5.6500
5.5600
5.6100
5.6100
9,942
Sep 17, 2026
5.7000
5.7000
5.5400
5.5400
5.5400
9,748
Sep 16, 2026
5.6500
5.6500
5.4500
5.4700
5.4700
6,256
Sep 15, 2026
5.7500
5.7500
5.5000
5.5000
5.5000
12,736
Sep 14, 2026
5.7600
5.7600
5.5100
5.6000
5.6000
18,844
Sep 11, 2026
5.6300
5.7000
5.5500
5.5500
5.5500
10,573
Sep 10, 2026
5.6200
5.6800
5.5500
5.6200
5.6200
13,690
Sep 9, 2026
5.8700
5.8700
5.6200
5.6200
5.6200
49,951
Sep 8, 2026
6.0000
6.0600
5.8000
5.9100
5.9100
32,780
Sep 7, 2026
5.9300
6.0000
5.8400
6.0000
6.0000
5,783
Sep 4, 2026
5.8000
5.8600
5.7500
5.8500
5.8500
9,918
Sep 3, 2026
5.9300
5.9300
5.6900
5.7600
5.7600
20,065
Sep 2, 2026
6.0000
6.0000
5.7300
5.7500
5.7500
15,468
Sep 1, 2026
6.0700
6.0700
5.8400
5.8600
5.8600
23,165
Aug 31, 2026
6.0000
6.0500
5.9300
6.0500
6.0500
5,518
Aug 28, 2026
6.1400
6.1400
5.9200
6.0000
6.0000
5,058
Aug 27, 2026
6.0800
6.0800
5.9300
5.9500
5.9500
7,514
Aug 26, 2026
6.0600
6.0600
5.9100
5.9900
5.9900
9,352
Aug 25, 2026
6.2100
6.2100
5.9300
5.9300
5.9300
13,925
Aug 24, 2026
5.9200
6.0300
5.9200
6.0000
6.0000
14,009
Aug 21, 2026
6.1000
6.1000
5.9500
5.9500
5.9500
8,520
Aug 20, 2026
6.2100
6.2200
6.0100
6.0300
6.0300
15,016
Aug 19, 2026
6.2100
6.2100
6.0500
6.2000
6.2000
11,866
Aug 18, 2026
6.2400
6.2400
6.1000
6.1900
6.1900
13,611
Aug 17, 2026
6.2500
6.2700
6.1000
6.2400
6.2400
14,052
Aug 14, 2026
6.1200
6.2300
6.1000
6.1700
6.1700
9,930
Aug 13, 2026
6.2200
6.2300
6.1300
6.1300
6.1300
9,783
Aug 12, 2026
6.2000
6.2900
6.1500
6.1600
6.1600
10,552
Aug 11, 2026
6.4100
6.4100
6.2100
6.2200
6.2200
24,401
Aug 10, 2026
6.5800
6.5900
6.3600
6.3700
6.3700
13,389
Aug 7, 2026
6.6100
6.6300
6.5000
6.5000
6.5000
4,815
Aug 6, 2026
6.6000
6.7200
6.5500
6.6100
6.6100
53,706
Aug 5, 2026
6.7000
6.7000
6.5000
6.5500
6.5500
17,375
Aug 4, 2026
6.3800
6.6000
6.2700
6.5500
6.5500
37,204
Aug 3, 2026
6.0000
6.4300
6.0000
6.3000
6.3000
66,930
Jul 31, 2026
6.3500
6.4300
5.8900
6.1500
6.1500
63,572
Jul 30, 2026
6.2400
6.4000
6.2100
6.2700
6.2700
20,000
Jul 29, 2026
6.0700
6.2100
5.9700
6.1400
6.1400
33,373
Jul 28, 2026
6.0800
6.0900
6.0000
6.0500
6.0500
9,772
Jul 27, 2026
6.0400
6.1400
6.0000
6.0800
6.0800
17,717
Jul 24, 2026
5.9900
6.0800
5.9600
6.0800
6.0800
16,514
Jul 23, 2026
6.2000
6.2000
5.9400
5.9400
5.9400
58,794
Jul 22, 2026
6.4000
6.4000
6.2000
6.2600
6.2600
30,259
Jul 21, 2026
6.2800
6.3700
6.2000
6.2700
6.2700
26,560
Jul 20, 2026
6.6600
6.6600
6.3200
6.3700
6.3700
23,661
Jul 17, 2026
6.6200
6.6400
6.5000
6.5000
6.5000
25,599
Jul 16, 2026
6.8200
6.8200
6.6300
6.6500
6.6500
19,289
Jul 15, 2026
6.7700
6.8600
6.7500
6.7900
6.7900
13,612
Jul 14, 2026
6.8500
6.9000
6.7600
6.8500
6.8500
12,406
Jul 13, 2026
6.9000
7.0100
6.8500
6.8500
6.8500
14,008
Jul 10, 2026
6.8500
6.9200
6.7800
6.8900
6.8900
4,086
Jul 9, 2026
6.8200
6.9000
6.8000
6.8200
6.8200
8,795
Jul 8, 2026
6.8500
6.8800
6.7300
6.8100
6.8100
9,195
Jul 7, 2026
6.8700
6.8900
6.8200
6.8600
6.8600
5,927
Jul 6, 2026
6.9200
6.9300
6.8500
6.8600
6.8600
5,736
Jul 3, 2026
6.9900
7.0400
6.9300
7.0000
7.0000
5,261
Jul 2, 2026
6.9900
6.9900
6.8500
6.9600
6.9600
20,495
Jul 1, 2026
7.0300
7.0300
6.8900
6.9100
6.9100
9,599
Jun 30, 2026
7.0000
7.0500
6.9200
7.0300
7.0300
25,383
Jun 29, 2026
7.0200
7.1700
6.9900
6.9900
6.9900
59,773
Jun 26, 2026
7.0800
7.1800
7.0700
7.1500
7.1500
21,010
Jun 25, 2026
7.2500
7.2800
7.1200
7.1300
7.1300
25,388
Jun 24, 2026
7.2100
7.2600
7.1600
7.2200
7.2200
31,681
Jun 23, 2026
7.1000
7.2300
7.0700
7.2000
7.2000
30,219
Jun 22, 2026
7.2400
7.2800
7.0300
7.1400
7.1400
46,012
Jun 19, 2026
7.4900
7.4900
7.2000
7.2500
7.2500
64,176
Jun 18, 2026
7.3700
7.4800
7.2400
7.4800
7.4800
135,527
Jun 17, 2026
7.3800
7.4100
7.2900
7.3700
7.3700
60,326
Jun 16, 2026
7.3000
7.4000
7.2700
7.3900
7.3900
85,925
Jun 15, 2026
7.3600
7.4200
7.2500
7.3000
7.3000
48,226
Jun 12, 2026
7.4000
7.4600
7.3000
7.3400
7.3400
99,590
Jun 11, 2026
7.2900
7.3500
7.2000
7.3300
7.3300
91,101
Jun 10, 2026
7.1500
7.3500
7.0300
7.3000
7.3000
107,457
Jun 9, 2026
7.0700
7.3000
7.0200
7.0600
7.0600
160,836
Jun 8, 2026
6.7200
7.1300
6.7200
7.1300
7.1300
84,393
Jun 5, 2026
7.1500
7.1500
6.9600
6.9600
6.9600
26,122
Jun 4, 2026
7.1700
7.2100
7.0500
7.0500
7.0500
19,151
Jun 3, 2026
7.1100
7.1500
7.0400
7.0800
7.0800
20,366
Jun 2, 2026
7.0000
7.2800
7.0000
7.1100
7.1100
38,617
Jun 1, 2026
7.1900
7.3500
7.1200
7.1200
7.1200
48,982
May 29, 2026
7.1000
7.4800
7.1000
7.2000
7.2000
77,279
May 28, 2026
6.8900
7.0700
6.8900
7.0600
7.0600
53,916
May 27, 2026
6.8800
6.9600
6.7300
6.9200
6.9200
131,469
May 26, 2026
6.8300
6.9800
6.8000
6.8000
6.8000
56,939
May 25, 2026
6.6800
6.8900
6.6800
6.8100
6.8100
20,302
May 22, 2026
6.7800
6.8500
6.7000
6.7100
6.7100
62,239
May 21, 2026
6.8800
6.9500
6.7200
6.7900
6.7900
24,724
May 20, 2026
6.7200
6.8300
6.5000
6.8300
6.8300
41,882
May 19, 2026
6.9600
7.0200
6.7100
6.7300
6.7300
43,004
May 18, 2026
6.7600
7.0000
6.7600
6.8500
6.8500
30,232
May 15, 2026
6.8900
6.9300
6.7500
6.8600
6.8600
37,688
May 14, 2026
6.8900
7.0100
6.7900
6.8800
6.8800
34,205
May 13, 2026
6.9500
7.0300
6.8200
6.9000
6.9000
50,953
May 12, 2026
7.0600
7.1000
6.9400
6.9400
6.9400
22,548
May 11, 2026
7.1200
7.2700
7.0800
7.0900
7.0900
39,071
May 8, 2026
6.9700
7.1000
6.9400
7.0500
7.0500
26,062
May 7, 2026
7.0000
7.1300
6.7600
6.9200
6.9200
34,292
May 6, 2026
7.0700
7.2700
6.8500
6.8900
6.8900
84,170
May 5, 2026
7.4500
7.5000
7.0500
7.1200
7.1200
67,509
May 4, 2026
7.2000
7.6000
7.2000
7.4200
7.4200
70,615
Apr 30, 2026
7.0600
7.3500
7.0600
7.2200
7.2200
33,039
Apr 29, 2026
6.9700
7.2600
6.9600
7.0000
7.0000
23,160
Apr 28, 2026
7.1000
7.1100
6.9600
6.9600
6.9600
6,778
Apr 27, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
7.5200
7.5200
7.0400
7.0900
7.0900
34,156
Apr 24, 2026
7.5500
7.7400
7.4800
7.5400
7.3800
72,952
Apr 23, 2026
7.4500
7.7300
7.3900
7.5900
7.4289
86,490
Apr 22, 2026
7.6000
7.6500
7.4900
7.5000
7.3408
17,106
Apr 21, 2026
7.5800
7.7300
7.5400
7.6000
7.4387
32,830
Apr 20, 2026
7.3200
7.6900
7.3200
7.6100
7.4485
41,597
Apr 17, 2026
7.5500
7.5700
7.4300
7.5700
7.4094
12,965
Apr 16, 2026
7.4500
7.6300
7.4300
7.5000
7.3408
24,598
Apr 15, 2026
7.5100
7.6200
7.4800
7.6000
7.4387
28,181
Apr 14, 2026
7.3700
7.6100
7.3400
7.5100
7.3506
25,359
Apr 13, 2026
7.4400
7.6800
7.2200
7.3900
7.2332
63,965
Apr 10, 2026
7.0000
7.6800
7.0000
7.5000
7.3408
104,137
Apr 9, 2026
6.9600
7.1700
6.9600
7.1700
7.0179
34,898
Apr 8, 2026
6.8000
7.0600
6.8000
6.9000
6.7536
42,052
Apr 7, 2026
6.7700
6.8800
6.6700
6.6900
6.5480
35,505
Apr 2, 2026
6.8500
6.8500
6.5300
6.6500
6.5089
71,908
Apr 1, 2026
6.5000
6.8200
6.5000
6.6300
6.4893
49,293
Mar 31, 2026
6.2800
6.4500
6.2200
6.3600
6.2250
33,438
Mar 30, 2026
6.2800
6.3300
6.0700
6.1900
6.0586
48,078
Mar 27, 2026
6.2900
6.3900
6.2800
6.3200
6.1859
38,079
Mar 26, 2026
6.4500
6.6000
6.1900
6.1900
6.0586
42,900
Mar 25, 2026
6.1600
6.5800
6.1500
6.5400
6.4012
67,322
Mar 24, 2026
6.3300
6.3300
6.0600
6.0600
5.9314
32,075
Mar 23, 2026
5.9100
6.3600
5.8900
6.1900
6.0586
45,313
Mar 20, 2026
5.8000
6.1100
5.8000
5.9100
5.7846
27,996
Mar 19, 2026
5.9600
6.0700
5.9200
5.9400
5.8140
32,344
Mar 18, 2026
6.1700
6.2000
5.8800
5.9200
5.7944
47,015
Mar 17, 2026
6.0000
6.2000
5.8300
6.0100
5.8825
53,447
Mar 16, 2026
5.8600
5.9700
5.8000
5.8400
5.7161
22,592
Mar 13, 2026
6.0100
6.0100
5.7800
5.7800
5.6573
57,588
Mar 12, 2026
6.2000
6.3400
5.8500
5.9800
5.8531
82,941
Mar 11, 2026
6.2800
6.3800
6.1700
6.1800
6.0489
139,145
Mar 10, 2026
6.3000
6.3000
6.0700
6.2600
6.1272
41,380
Mar 9, 2026
6.0700
6.2700
6.0000
6.0800
5.9510
18,688
Mar 6, 2026
6.3200
6.3200
6.1300
6.2800
6.1467
34,542
Mar 5, 2026
6.5100
6.5100
6.2400
6.3000
6.1663
20,805
Mar 4, 2026
6.3100
6.3400
6.2000
6.2200
6.0880
18,531
Mar 3, 2026
6.6300
6.6300
6.2500
6.3400
6.2055
27,624
Mar 2, 2026
6.6600
6.7700
6.3700
6.3700
6.2348
76,096
Feb 27, 2026
6.6500
6.7400
6.5400
6.6600
6.5187
40,538
Feb 26, 2026
6.4900
6.6500
6.4900
6.6400
6.4991
34,754
Feb 25, 2026
6.5700
6.6100
6.3800
6.4300
6.2936
38,632
Feb 24, 2026
6.8500
6.8500
6.4600
6.5600
6.4208
43,587
Feb 23, 2026
6.8700
6.8900
6.6400
6.6400
6.4991
33,152
Feb 20, 2026
7.0700
7.0900
6.6800
6.8000
6.6557
66,576
Feb 19, 2026
7.0200
7.1600
6.8600
6.9800
6.8319
20,658
Feb 18, 2026
7.0100
7.0900
6.9600
7.0000
6.8515
4,322
Feb 17, 2026
7.0000
7.0000
6.9100
6.9900
6.8417
9,365
Feb 16, 2026
7.2200
7.2200
6.8500
6.8900
6.7438
48,157
Feb 13, 2026
7.0900
7.1500
7.0600
7.1200
6.9689
13,820
Feb 12, 2026
7.2500
7.2700
7.0000
7.0000
6.8515
32,991
Feb 11, 2026
7.2300
7.3600
7.1600
7.1600
7.0081
24,549
Feb 10, 2026
7.2200
7.2600
7.1000
7.2300
7.0766
6,614
Feb 9, 2026
7.2000
7.2500
7.1300
7.2000
7.0472
8,291
Feb 6, 2026
7.1600
7.1600
6.9500
7.1400
6.9885
38,113
Feb 5, 2026
7.2200
7.2200
7.0700
7.0800
6.9298
15,296
Feb 4, 2026
7.2400
7.3400
7.1300
7.1500
6.9983
13,151
Feb 3, 2026
7.3700
7.3800
7.1900
7.1900
7.0374
21,099
Feb 2, 2026
7.1300
7.3900
7.1300
7.3700
7.2136
17,930
Jan 30, 2026
7.2100
7.2600
7.1300
7.1400
6.9885
7,489
Jan 29, 2026
7.3100
7.3600
7.1200
7.1200
6.9689
9,218
Jan 28, 2026
7.1100
7.3200
7.1100
7.2500
7.0962
12,486
Jan 27, 2026
7.1500
7.2400
7.1000
7.2400
7.0864
13,600
Jan 26, 2026
7.2100
7.2100
7.1000
7.1200
6.9689
17,991
Jan 23, 2026
7.2000
7.2300
7.1200
7.1500
6.9983
7,509
Jan 22, 2026
7.2400
7.3000
7.1500
7.2200
7.0668
17,631
Jan 21, 2026
7.0900
7.1800
6.9700
7.1300
6.9787
38,579
Jan 20, 2026
7.1900
7.2200
7.0400
7.1000
6.9493
22,216
Jan 19, 2026
7.2600
7.2800
7.1700
7.1900
7.0374
15,176
Jan 16, 2026
7.3600
7.3600
7.2600
7.2600
7.1059
9,563
Jan 15, 2026
7.3600
7.3900
7.2700
7.2700
7.1157
8,061
Jan 14, 2026
7.2500
7.4100
7.2500
7.2900
7.1353
21,483
Jan 13, 2026
7.3400
7.4100
7.2600
7.2600
7.1059
14,916
Jan 12, 2026
7.6200
7.6200
7.3800
7.4100
7.2528
50,268
Jan 9, 2026
7.6000
7.6400
7.5000
7.6200
7.4583
57,102
Jan 8, 2026
7.4300
7.6400
7.4300
7.6000
7.4387
81,910
Jan 7, 2026
7.5100
7.6500
7.3900
7.4800
7.3213
89,251
Jan 6, 2026
7.4900
7.5000
7.3600
7.5000
7.3408
32,899
Jan 5, 2026
7.4600
7.5000
7.3700
7.4400
7.2821
59,801
Jan 2, 2026
7.5900
7.6200
7.3700
7.3800
7.2234
70,196
Dec 30, 2025
7.4100
7.5000
7.3600
7.4800
7.3213
65,753
Dec 29, 2025
7.4300
7.4800
7.3500
7.4300
7.2723
45,541
Dec 23, 2025
7.3400
7.5400
7.3100
7.3600
7.2038
93,780
Dec 22, 2025
7.3400
7.3400
7.2400
7.3400
7.1842
57,835
Dec 19, 2025
7.2900
7.3500
7.2200
7.2900
7.1353
45,457
Dec 18, 2025
7.3000
7.3900
7.2100
7.3000
7.1451
52,484
Dec 17, 2025
7.2800
7.4100
7.2700
7.3100
7.1549
32,231
Dec 16, 2025
7.3300
7.3900
7.2300
7.3400
7.1842
50,114
Dec 15, 2025
7.2600
7.3700
7.2600
7.3300
7.1745
41,895
Dec 12, 2025
7.3700
7.4500
7.2700
7.3300
7.1745
40,963
Dec 11, 2025
7.2800
7.4200
7.2000
7.3500
7.1940
58,184
Dec 10, 2025
7.5000
7.5600
7.1600
7.1900
7.0374
44,214
Dec 9, 2025
7.3600
7.4900
7.3400
7.4300
7.2723
76,046
Dec 8, 2025
7.4000
7.5000
7.3000
7.3600
7.2038
66,931
Dec 5, 2025
6.9100
7.4600
6.9100
7.4000
7.2430
267,924
Dec 4, 2025
6.8600
6.9500
6.8400
6.9000
6.7536
63,528
Dec 3, 2025
6.8500
6.9800
6.7500
6.8300
6.6851
53,040
Dec 2, 2025
7.0200
7.0500
6.8600
6.9100
6.7634
43,005
Dec 1, 2025
6.8500
7.0200
6.8200
7.0200
6.8710
37,098
Nov 28, 2025
6.9000
6.9200
6.8200
6.8400
6.6949
11,438
Nov 27, 2025
6.9200
7.0000
6.8400
6.8700
6.7242
17,473
Nov 26, 2025
6.9000
6.9500
6.8300
6.8500
6.7046
23,648
Nov 25, 2025
6.8700
6.9300
6.8300
6.8500
6.7046
24,854
Nov 24, 2025
6.8900
7.0200
6.8400
6.9200
6.7732
42,803
Nov 21, 2025
6.6500
6.8900
6.6500
6.8700
6.7242
30,700
Nov 20, 2025
6.6600
6.7900
6.6500
6.7600
6.6166
27,984
Nov 19, 2025
6.5700
6.7300
6.5700
6.6300
6.4893
30,974
Nov 18, 2025
6.6300
6.7300
6.5500
6.5700
6.4306
31,345
Nov 17, 2025
6.9200
7.0400
6.6300
6.6300
6.4893
52,649
Nov 14, 2025
7.2500
7.2900
6.8500
6.8800
6.7340
110,543
Nov 13, 2025
7.5900
7.7000
7.2000
7.3000
7.1451
299,417
Nov 12, 2025
7.5800
7.5800
7.2200
7.3300
7.1745
89,562
Nov 11, 2025
7.1800
7.4900
7.0800
7.3100
7.1549
94,576
Nov 10, 2025
6.8800
7.1500
6.8800
7.1000
6.9493
52,915
Nov 7, 2025
6.8800
7.0100
6.8300
6.8900
6.7438
45,670
Nov 6, 2025
7.0000
7.1400
6.7700
6.8300
6.6851
46,272
Nov 5, 2025
6.7600
7.0300
6.7500
6.9900
6.8417
49,562
Nov 4, 2025
6.9000
7.0000
6.7800
6.8100
6.6655
27,069
Nov 3, 2025
6.9200
7.1900
6.8400
6.9300
6.7829
75,961
