Milan - Delayed Quote
EUR
Gefran S.p.A. (GE.MI)
11.15
-0.05
(-0.45%)
At close: 5:35:09 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
Nov 2, 2026
11.30
11.35
11.15
11.15
11.15
5,861
Oct 30, 2026
11.35
11.35
11.20
11.20
11.20
1,471
Oct 29, 2026
11.55
11.55
11.20
11.20
11.20
18,583
Oct 28, 2026
11.00
11.40
11.00
11.15
11.15
10,103
Oct 27, 2026
11.00
11.10
11.00
11.10
11.10
4,923
Oct 26, 2026
11.05
11.05
10.80
11.00
11.00
9,059
Oct 23, 2026
11.20
11.40
10.80
10.80
10.80
25,968
Oct 22, 2026
11.35
11.40
11.25
11.40
11.40
4,468
Oct 21, 2026
11.40
11.45
11.20
11.20
11.20
5,198
Oct 20, 2026
11.45
11.50
11.35
11.35
11.35
2,467
Oct 19, 2026
11.45
11.55
11.35
11.55
11.55
8,504
Oct 16, 2026
11.25
11.45
11.25
11.35
11.35
6,215
Oct 15, 2026
11.30
11.45
11.30
11.30
11.30
3,979
Oct 14, 2026
11.55
11.55
11.30
11.45
11.45
13,395
Oct 13, 2026
11.45
11.55
11.40
11.55
11.55
5,418
Oct 12, 2026
11.45
11.50
11.25
11.45
11.45
5,601
Oct 9, 2026
11.55
11.55
11.30
11.35
11.35
11,767
Oct 8, 2026
11.75
11.75
11.45
11.45
11.45
8,206
Oct 7, 2026
11.80
11.90
11.70
11.90
11.90
9,854
Oct 6, 2026
12.00
12.00
11.70
11.70
11.70
11,078
Oct 5, 2026
11.85
12.20
11.85
12.00
12.00
39,227
Oct 2, 2026
11.75
11.95
11.75
11.85
11.85
9,002
Oct 1, 2026
11.95
11.95
11.65
11.75
11.75
6,814
Sep 30, 2026
11.75
11.95
11.75
11.80
11.80
6,722
Sep 29, 2026
11.80
12.20
11.80
11.95
11.95
15,129
Sep 28, 2026
11.40
11.90
11.40
11.70
11.70
20,781
Sep 25, 2026
11.75
11.75
11.35
11.50
11.50
18,193
Sep 24, 2026
12.30
12.35
11.45
11.60
11.60
27,126
Sep 23, 2026
12.35
12.50
12.20
12.50
12.50
5,755
Sep 22, 2026
12.30
12.50
12.20
12.20
12.20
10,137
Sep 21, 2026
12.30
12.40
12.25
12.25
12.25
11,464
Sep 18, 2026
12.30
12.50
12.25
12.30
12.30
12,130
Sep 17, 2026
12.25
12.45
12.25
12.30
12.30
5,492
Sep 16, 2026
12.15
12.45
11.95
12.45
12.45
25,615
Sep 15, 2026
11.90
12.15
11.90
12.15
12.15
8,766
Sep 14, 2026
11.85
12.00
11.80
11.95
11.95
3,853
Sep 11, 2026
11.85
12.20
11.85
11.95
11.95
13,726
Sep 10, 2026
12.10
12.15
11.90
12.15
12.15
7,072
Sep 9, 2026
11.75
12.15
11.75
12.10
12.10
15,832
Sep 8, 2026
11.85
11.85
11.75
11.80
11.80
1,998
Sep 7, 2026
12.00
12.00
11.70
11.85
11.85
8,012
Sep 4, 2026
12.10
12.10
11.80
11.80
11.80
3,113
Sep 3, 2026
11.70
12.00
11.70
12.00
12.00
7,672
Sep 2, 2026
12.00
12.00
11.70
11.75
11.75
9,047
Sep 1, 2026
12.55
12.55
12.05
12.15
12.15
21,751
Aug 31, 2026
12.25
12.80
12.15
12.50
12.50
32,987
Aug 28, 2026
12.00
12.40
12.00
12.10
12.10
17,753
Aug 27, 2026
11.40
12.50
11.40
12.00
12.00
73,968
Aug 26, 2026
11.35
11.40
11.25
11.25
11.25
1,682
Aug 25, 2026
11.25
11.35
11.20
11.30
11.30
6,223
Aug 24, 2026
10.95
11.40
10.95
11.40
11.40
9,649
Aug 21, 2026
10.95
11.00
10.90
10.90
10.90
4,494
Aug 20, 2026
11.00
11.05
10.95
11.05
11.05
2,228
Aug 19, 2026
11.05
11.05
11.00
11.00
11.00
1,486
Aug 18, 2026
11.05
11.15
11.00
11.15
11.15
1,861
Aug 17, 2026
11.15
11.30
11.15
11.20
11.20
1,210
Aug 14, 2026
11.30
11.40
11.15
11.20
11.20
2,991
Aug 13, 2026
11.40
11.40
11.15
11.25
11.25
8,592
Aug 12, 2026
11.20
11.40
11.20
11.20
11.20
7,025
Aug 11, 2026
11.40
11.50
11.15
11.30
11.30
10,028
Aug 10, 2026
11.55
11.55
11.20
11.45
11.45
5,880
Aug 7, 2026
11.55
11.55
11.25
11.45
11.45
11,708
Aug 6, 2026
11.20
11.55
11.10
11.55
11.55
15,162
Aug 5, 2026
11.05
11.20
11.05
11.15
11.15
2,684
Aug 4, 2026
11.15
11.30
10.95
10.95
10.95
13,417
Aug 3, 2026
10.70
11.25
10.70
11.25
11.25
15,480
Jul 31, 2026
10.80
10.95
10.75
10.95
10.95
5,709
Jul 30, 2026
10.80
11.05
10.70
10.70
10.70
9,796
Jul 29, 2026
11.05
11.05
10.90
11.00
11.00
2,379
Jul 28, 2026
10.95
11.00
10.80
10.95
10.95
4,614
Jul 27, 2026
11.00
11.10
10.90
11.00
11.00
4,502
Jul 24, 2026
11.00
11.05
10.90
10.95
10.95
7,265
Jul 23, 2026
11.10
11.10
11.00
11.05
11.05
6,038
Jul 22, 2026
11.00
11.05
11.00
11.05
11.05
3,165
Jul 21, 2026
11.00
11.05
11.00
11.00
11.00
3,961
Jul 20, 2026
11.00
11.05
10.90
10.95
10.95
6,187
Jul 17, 2026
11.10
11.10
11.00
11.05
11.05
1,704
Jul 16, 2026
10.95
11.10
10.95
11.05
11.05
4,132
Jul 15, 2026
11.00
11.10
10.95
11.00
11.00
2,264
Jul 14, 2026
11.00
11.10
10.90
11.00
11.00
5,621
Jul 13, 2026
10.85
11.10
10.55
10.85
10.85
10,874
Jul 10, 2026
11.10
11.10
11.00
11.00
11.00
4,602
Jul 9, 2026
11.20
11.25
11.05
11.05
11.05
11,185
Jul 8, 2026
11.20
11.20
10.95
11.15
11.15
11,402
Jul 7, 2026
10.90
11.25
10.90
11.05
11.05
16,816
Jul 6, 2026
11.10
11.15
10.75
10.75
10.75
11,757
Jul 3, 2026
10.80
11.20
10.80
11.15
11.15
7,112
Jul 2, 2026
10.85
11.15
10.60
10.75
10.75
17,687
Jul 1, 2026
10.65
10.70
10.60
10.70
10.70
3,235
Jun 30, 2026
10.70
10.70
10.55
10.65
10.65
4,574
Jun 29, 2026
10.75
10.75
10.55
10.60
10.60
12,392
Jun 26, 2026
10.60
10.75
10.50
10.60
10.60
5,557
Jun 25, 2026
10.60
10.65
10.50
10.65
10.65
8,191
Jun 24, 2026
10.60
10.60
10.40
10.55
10.55
19,905
Jun 23, 2026
10.50
10.65
10.40
10.60
10.60
9,785
Jun 22, 2026
10.60
10.75
10.30
10.50
10.50
34,132
Jun 19, 2026
10.55
10.75
10.40
10.75
10.75
14,765
Jun 18, 2026
10.60
10.65
10.40
10.55
10.55
20,744
Jun 17, 2026
10.80
10.80
10.60
10.65
10.65
9,295
Jun 16, 2026
10.95
10.95
10.65
10.70
10.70
7,309
Jun 15, 2026
10.80
10.95
10.70
10.80
10.80
16,504
Jun 12, 2026
10.85
10.85
10.65
10.70
10.70
4,074
Jun 11, 2026
10.80
10.85
10.75
10.85
10.85
7,016
Jun 10, 2026
10.95
11.00
10.85
11.00
11.00
5,552
Jun 9, 2026
10.85
11.20
10.85
10.90
10.90
6,365
Jun 8, 2026
10.70
10.85
10.60
10.85
10.85
3,345
Jun 5, 2026
10.80
10.90
10.70
10.70
10.70
2,970
Jun 4, 2026
11.05
11.05
10.60
10.95
10.95
16,623
Jun 3, 2026
11.25
11.25
10.95
11.05
11.05
11,051
Jun 2, 2026
11.40
11.40
11.05
11.25
11.25
4,975
Jun 1, 2026
11.30
11.40
11.15
11.40
11.40
7,573
May 29, 2026
11.35
11.40
11.25
11.35
11.35
6,135
May 28, 2026
10.80
11.35
10.80
11.35
11.35
15,970
May 27, 2026
11.05
11.15
10.80
10.85
10.85
18,894
May 26, 2026
10.85
11.05
10.80
10.95
10.95
32,248
May 25, 2026
10.70
10.90
10.60
10.90
10.90
22,218
May 22, 2026
10.30
10.85
10.30
10.80
10.80
23,004
May 21, 2026
10.50
10.55
10.20
10.30
10.30
18,879
May 20, 2026
10.10
10.55
10.05
10.45
10.45
25,443
May 19, 2026
10.45
10.45
9.80
10.00
10.00
26,057
May 18, 2026
10.05
10.60
10.05
10.45
10.45
7,594
May 15, 2026
10.40
10.55
10.30
10.40
10.40
16,119
May 14, 2026
10.20
10.75
10.20
10.55
10.55
14,857
May 13, 2026
11.10
11.10
10.00
10.70
10.70
93,919
May 12, 2026
11.30
11.30
11.00
11.10
11.10
12,821
May 11, 2026
11.45
11.70
11.20
11.35
11.35
47,881
May 8, 2026
11.40
11.70
11.40
11.70
11.70
13,326
May 7, 2026
11.70
11.75
11.40
11.70
11.70
8,639
May 6, 2026
11.55
11.80
11.55
11.70
11.70
12,772
May 5, 2026
11.35
11.75
11.35
11.65
11.65
27,421
May 4, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
11.25
11.55
11.15
11.35
11.35
19,162
Apr 30, 2026
11.70
11.80
11.55
11.70
11.27
10,669
Apr 29, 2026
11.55
11.80
11.55
11.80
11.37
11,563
Apr 28, 2026
11.55
11.70
11.45
11.55
11.13
6,129
Apr 27, 2026
11.40
11.65
11.40
11.60
11.17
15,272
Apr 24, 2026
11.40
11.40
11.05
11.40
10.98
12,522
Apr 23, 2026
10.85
11.40
10.85
11.35
10.93
10,493
Apr 22, 2026
10.95
11.10
10.85
11.00
10.60
14,704
Apr 21, 2026
10.70
11.00
10.70
11.00
10.60
37,497
Apr 20, 2026
10.45
10.70
10.45
10.70
10.31
2,139
Apr 17, 2026
10.45
10.75
10.30
10.70
10.31
12,173
Apr 16, 2026
10.55
10.55
10.25
10.45
10.07
15,877
Apr 15, 2026
10.45
10.55
10.40
10.55
10.16
2,921
Apr 14, 2026
10.40
10.55
10.35
10.45
10.07
10,017
Apr 13, 2026
10.30
10.45
10.20
10.35
9.97
6,092
Apr 10, 2026
10.35
10.55
10.30
10.55
10.16
2,137
Apr 9, 2026
10.25
10.40
10.25
10.35
9.97
4,431
Apr 8, 2026
10.10
10.60
10.10
10.40
10.02
6,204
Apr 7, 2026
10.75
10.75
10.20
10.25
9.87
10,385
Apr 2, 2026
10.45
10.55
10.35
10.40
10.02
5,015
Apr 1, 2026
10.00
10.55
10.00
10.35
9.97
10,873
Mar 31, 2026
10.15
10.25
9.70
9.90
9.54
16,703
Mar 30, 2026
10.00
10.25
9.82
10.10
9.73
9,591
Mar 27, 2026
10.15
10.35
10.00
10.15
9.78
6,791
Mar 26, 2026
10.20
10.20
10.00
10.00
9.63
5,202
Mar 25, 2026
10.00
10.30
10.00
10.10
9.73
3,646
Mar 24, 2026
10.05
10.10
9.88
9.88
9.52
5,514
Mar 23, 2026
10.15
10.35
9.86
10.20
9.83
12,787
Mar 20, 2026
10.10
10.45
10.05
10.30
9.92
7,562
Mar 19, 2026
10.35
10.45
10.20
10.20
9.83
14,290
Mar 18, 2026
10.25
10.80
10.15
10.35
9.97
13,003
Mar 17, 2026
10.15
10.30
10.10
10.15
9.78
4,633
Mar 16, 2026
10.30
10.30
9.90
10.10
9.73
20,336
Mar 13, 2026
10.45
10.55
10.30
10.30
9.92
5,377
Mar 12, 2026
10.75
11.00
10.35
10.45
10.07
13,110
Mar 11, 2026
11.05
11.15
10.60
10.90
10.50
13,381
Mar 10, 2026
11.10
11.25
11.00
11.05
10.64
18,667
Mar 9, 2026
10.90
11.10
10.90
11.10
10.69
23,263
Mar 6, 2026
10.90
11.05
10.85
10.90
10.50
11,353
Mar 5, 2026
10.75
10.90
10.75
10.80
10.40
2,835
Mar 4, 2026
10.60
10.95
10.60
10.70
10.31
5,719
Mar 3, 2026
10.90
10.90
10.65
10.65
10.26
15,708
Mar 2, 2026
10.65
11.00
10.65
11.00
10.60
6,329
Feb 27, 2026
10.95
11.15
10.85
11.15
10.74
17,346
Feb 26, 2026
11.00
11.00
10.85
10.85
10.45
5,488
Feb 25, 2026
11.00
11.10
10.85
10.85
10.45
12,590
Feb 24, 2026
11.00
11.00
10.80
10.90
10.50
2,926
Feb 23, 2026
10.80
11.15
10.65
11.00
10.60
22,239
Feb 20, 2026
10.65
10.80
10.60
10.70
10.31
2,159
Feb 19, 2026
10.55
10.70
10.50
10.60
10.21
8,353
Feb 18, 2026
10.95
10.95
10.60
10.65
10.26
16,010
Feb 17, 2026
10.60
10.90
10.60
10.80
10.40
1,447
Feb 16, 2026
10.70
10.90
10.70
10.80
10.40
5,732
Feb 13, 2026
11.20
11.20
10.60
10.60
10.21
5,709
Feb 12, 2026
10.85
10.90
10.70
10.70
10.31
10,586
Feb 11, 2026
10.90
11.05
10.75
10.75
10.35
25,445
Feb 10, 2026
10.35
10.90
10.35
10.90
10.50
16,070
Feb 9, 2026
10.45
10.70
10.35
10.35
9.97
6,430
Feb 6, 2026
10.35
10.55
10.35
10.45
10.07
988
Feb 5, 2026
10.30
10.65
10.30
10.45
10.07
7,639
Feb 4, 2026
10.60
10.70
10.30
10.45
10.07
21,223
Feb 3, 2026
10.70
10.70
10.60
10.60
10.21
5,148
Feb 2, 2026
10.85
10.85
10.45
10.60
10.21
5,538
Jan 30, 2026
10.30
10.95
10.30
10.85
10.45
24,408
Jan 29, 2026
10.20
10.35
10.20
10.30
9.92
9,138
Jan 28, 2026
10.00
10.35
9.96
10.25
9.87
5,083
Jan 27, 2026
10.15
10.20
10.05
10.10
9.73
6,351
Jan 26, 2026
10.25
10.30
10.15
10.20
9.83
2,114
Jan 23, 2026
10.30
10.30
10.20
10.25
9.87
1,254
Jan 22, 2026
10.30
10.55
10.25
10.25
9.87
5,224
Jan 21, 2026
10.10
10.35
10.05
10.30
9.92
9,234
Jan 20, 2026
10.05
10.20
10.00
10.20
9.83
12,290
Jan 19, 2026
10.35
10.65
10.05
10.10
9.73
26,656
Jan 16, 2026
10.25
10.40
10.20
10.20
9.83
11,063
Jan 15, 2026
10.35
10.40
10.30
10.30
9.92
10,123
Jan 14, 2026
10.45
10.45
10.35
10.40
10.02
7,070
Jan 13, 2026
10.45
10.50
10.35
10.45
10.07
7,442
Jan 12, 2026
10.30
10.50
10.30
10.50
10.11
5,807
Jan 9, 2026
10.55
10.55
10.35
10.45
10.07
17,005
Jan 8, 2026
10.35
10.55
10.35
10.45
10.07
14,548
Jan 7, 2026
10.60
10.75
10.35
10.35
9.97
14,526
Jan 6, 2026
10.60
10.70
10.60
10.60
10.21
1,196
Jan 5, 2026
10.70
10.75
10.60
10.70
10.31
4,453
Jan 2, 2026
10.70
10.80
10.55
10.65
10.26
9,157
Dec 30, 2025
10.30
10.65
10.25
10.65
10.26
9,063
Dec 29, 2025
10.50
10.55
10.20
10.30
9.92
18,751
Dec 23, 2025
10.55
10.60
10.50
10.50
10.11
14,049
Dec 22, 2025
10.60
10.70
10.50
10.55
10.16
7,553
Dec 19, 2025
10.75
10.75
10.60
10.60
10.21
4,549
Dec 18, 2025
10.75
10.75
10.60
10.65
10.26
7,611
Dec 17, 2025
10.80
10.85
10.65
10.75
10.35
6,766
Dec 16, 2025
10.70
10.90
10.60
10.90
10.50
2,266
Dec 15, 2025
10.55
11.00
10.55
10.65
10.26
18,127
Dec 12, 2025
10.85
10.85
10.70
10.70
10.31
10,512
Dec 11, 2025
10.75
10.80
10.65
10.75
10.35
8,363
Dec 10, 2025
10.55
10.80
10.40
10.65
10.26
16,148
Dec 9, 2025
10.60
10.65
10.30
10.55
10.16
35,056
Dec 8, 2025
10.55
10.70
10.55
10.60
10.21
7,133
Dec 5, 2025
10.80
10.90
10.55
10.55
10.16
12,666
Dec 4, 2025
11.15
11.25
10.80
10.85
10.45
23,189
Dec 3, 2025
11.40
11.50
11.15
11.15
10.74
16,344
Dec 2, 2025
11.35
11.70
11.30
11.55
11.13
31,428
Dec 1, 2025
11.10
11.40
11.05
11.35
10.93
28,480
Nov 28, 2025
11.10
11.30
11.10
11.15
10.74
12,670
Nov 27, 2025
11.15
11.30
11.05
11.10
10.69
9,632
Nov 26, 2025
11.20
11.25
11.15
11.20
10.79
3,654
Nov 25, 2025
11.20
11.40
11.10
11.20
10.79
8,892
Nov 24, 2025
11.05
11.35
11.05
11.30
10.88
8,136
Nov 21, 2025
10.90
11.10
10.85
11.10
10.69
4,800
Nov 20, 2025
10.85
11.00
10.85
10.90
10.50
5,753
Nov 19, 2025
10.90
10.95
10.80
10.90
10.50
2,712
Nov 18, 2025
10.75
11.00
10.75
10.95
10.55
11,332
Nov 17, 2025
11.00
11.05
10.70
10.85
10.45
25,238
Nov 14, 2025
11.00
11.10
10.80
11.00
10.60
15,996
Nov 13, 2025
11.65
11.75
10.55
11.00
10.60
43,257
Nov 12, 2025
11.65
11.90
11.55
11.75
11.32
20,424
Nov 11, 2025
11.80
11.90
11.65
11.65
11.22
6,847
Nov 10, 2025
11.50
12.00
11.50
11.80
11.37
8,344
Nov 7, 2025
11.55
11.65
11.50
11.50
11.08
8,477
Nov 6, 2025
11.90
11.90
11.60
11.70
11.27
17,022
Nov 5, 2025
11.90
12.05
11.90
11.90
11.46
9,057
Nov 4, 2025
12.10
12.10
11.90
12.05
11.61
19,243
Nov 3, 2025
12.40
12.50
12.15
12.20
11.75
22,222
