Milan - Delayed Quote
EUR
Sanlorenzo S.p.A. (SL.MI)
36.52
+0.40
(+1.11%)
At close: November 6 at 5:35:25 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 5, 2026
36.96
37.00
35.94
36.12
36.12
30,447
Nov 4, 2026
36.36
36.86
35.94
36.86
36.86
59,072
Nov 3, 2026
35.60
36.80
35.38
36.34
36.34
35,192
Nov 2, 2026
35.50
36.08
35.14
36.08
36.08
39,614
Oct 30, 2026
36.10
36.12
34.74
35.26
35.26
68,397
Oct 29, 2026
36.04
36.24
35.38
35.78
35.78
54,128
Oct 28, 2026
35.60
36.04
35.46
36.04
36.04
53,357
Oct 27, 2026
35.20
35.84
34.76
35.84
35.84
19,781
Oct 26, 2026
34.30
35.54
34.30
35.12
35.12
23,447
Oct 23, 2026
34.52
34.52
33.80
34.30
34.30
15,728
Oct 22, 2026
34.90
34.90
34.26
34.26
34.26
17,366
Oct 21, 2026
34.00
35.04
34.00
35.04
35.04
25,008
Oct 20, 2026
35.04
35.04
33.34
34.40
34.40
75,558
Oct 19, 2026
36.02
36.02
34.98
35.28
35.28
16,285
Oct 16, 2026
35.48
36.14
35.48
36.02
36.02
13,288
Oct 15, 2026
35.22
35.78
35.10
35.44
35.44
25,502
Oct 14, 2026
34.98
35.90
34.98
35.54
35.54
18,488
Oct 13, 2026
34.54
34.98
34.54
34.72
34.72
17,003
Oct 12, 2026
34.72
35.14
34.70
34.90
34.90
23,083
Oct 9, 2026
34.98
35.90
34.88
35.00
35.00
27,495
Oct 8, 2026
35.54
35.54
34.90
35.02
35.02
24,999
Oct 7, 2026
35.64
36.16
35.50
35.54
35.54
18,271
Oct 6, 2026
35.72
36.64
35.68
36.10
36.10
28,577
Oct 5, 2026
36.00
36.06
35.50
35.70
35.70
13,395
Oct 2, 2026
35.74
36.24
35.66
35.72
35.72
23,098
Oct 1, 2026
36.98
36.98
35.70
35.92
35.92
17,704
Sep 30, 2026
36.54
37.24
36.44
36.50
36.50
27,486
Sep 29, 2026
36.94
37.12
36.46
36.54
36.54
17,085
Sep 28, 2026
36.40
37.04
36.34
36.48
36.48
20,482
Sep 25, 2026
36.94
36.94
36.12
36.60
36.60
16,299
Sep 24, 2026
36.72
37.06
36.18
36.48
36.48
48,903
Sep 23, 2026
37.00
37.00
36.40
36.76
36.76
17,258
Sep 22, 2026
36.78
37.44
36.58
36.80
36.80
24,071
Sep 21, 2026
36.40
36.86
36.28
36.82
36.82
40,914
Sep 18, 2026
37.00
37.00
36.42
36.68
36.68
36,599
Sep 17, 2026
37.18
37.22
36.76
37.06
37.06
17,605
Sep 16, 2026
36.50
37.08
36.24
37.04
37.04
25,174
Sep 15, 2026
37.18
37.80
36.38
36.38
36.38
31,494
Sep 14, 2026
37.78
38.02
37.44
37.66
37.66
21,483
Sep 11, 2026
38.64
38.66
37.70
38.28
38.28
15,711
Sep 10, 2026
38.52
39.10
38.16
38.16
38.16
15,160
Sep 9, 2026
39.20
39.84
38.48
39.04
39.04
17,072
Sep 8, 2026
38.72
39.86
38.72
39.38
39.38
46,634
Sep 7, 2026
38.80
39.90
38.62
39.24
39.24
37,572
Sep 4, 2026
38.30
39.28
37.68
38.92
38.92
72,624
Sep 3, 2026
37.64
38.16
36.74
37.94
37.94
53,298
Sep 2, 2026
37.30
37.50
36.72
37.16
37.16
20,971
Sep 1, 2026
37.68
38.30
37.30
37.30
37.30
27,498
Aug 31, 2026
38.06
38.32
37.40
37.94
37.94
59,568
Aug 28, 2026
37.98
38.40
37.54
37.68
37.68
30,408
Aug 27, 2026
38.40
38.44
37.28
37.48
37.48
42,440
Aug 26, 2026
38.50
38.82
38.40
38.40
38.40
22,096
Aug 25, 2026
38.68
38.90
38.32
38.38
38.38
20,288
Aug 24, 2026
38.52
38.98
38.44
38.66
38.66
14,401
Aug 21, 2026
38.34
39.08
38.26
38.40
38.40
16,256
Aug 20, 2026
38.30
39.50
38.30
38.84
38.84
23,379
Aug 19, 2026
38.56
39.10
38.02
38.76
38.76
15,355
Aug 18, 2026
39.16
39.52
38.94
39.08
39.08
20,516
Aug 17, 2026
39.50
39.70
38.90
39.28
39.28
33,248
Aug 14, 2026
39.20
39.88
39.16
39.88
39.88
33,985
Aug 13, 2026
39.00
39.94
39.00
39.36
39.36
32,427
Aug 12, 2026
39.76
40.00
39.32
39.54
39.54
29,760
Aug 11, 2026
39.40
40.00
38.76
39.76
39.76
57,142
Aug 10, 2026
39.00
39.68
38.88
39.24
39.24
63,650
Aug 7, 2026
38.60
39.40
38.32
38.94
38.94
29,515
Aug 6, 2026
38.90
39.22
38.32
38.32
38.32
33,704
Aug 5, 2026
38.76
39.20
38.26
38.96
38.96
37,201
Aug 4, 2026
38.42
38.70
37.90
38.32
38.32
20,729
Aug 3, 2026
37.82
38.46
37.58
37.98
37.98
19,585
Jul 31, 2026
38.56
38.98
37.78
37.82
37.82
42,014
Jul 30, 2026
37.76
39.40
37.76
38.78
38.78
56,605
Jul 29, 2026
38.76
38.76
37.74
37.80
37.80
19,904
Jul 28, 2026
38.48
38.86
38.06
38.28
38.28
27,481
Jul 27, 2026
38.76
39.48
38.50
38.52
38.52
28,286
Jul 24, 2026
37.50
38.48
37.20
38.48
38.48
26,274
Jul 23, 2026
38.48
39.30
37.80
38.04
38.04
33,294
Jul 22, 2026
38.26
39.02
38.16
38.92
38.92
38,965
Jul 21, 2026
39.00
39.04
38.20
38.76
38.76
23,217
Jul 20, 2026
39.00
39.20
38.20
38.60
38.60
37,241
Jul 17, 2026
38.42
38.60
37.90
38.30
38.30
23,759
Jul 16, 2026
38.34
39.14
38.00
38.86
38.86
35,450
Jul 15, 2026
37.80
38.52
37.76
38.26
38.26
13,500
Jul 14, 2026
38.18
38.94
37.98
37.98
37.98
40,003
Jul 13, 2026
37.80
38.94
37.64
38.60
38.60
42,689
Jul 10, 2026
37.98
38.32
36.84
37.74
37.74
47,988
Jul 9, 2026
37.08
37.88
36.98
37.62
37.62
42,610
Jul 8, 2026
37.44
37.48
36.58
37.08
37.08
59,400
Jul 7, 2026
37.32
37.80
36.92
37.70
37.70
48,531
Jul 6, 2026
36.80
37.36
36.52
37.36
37.36
28,395
Jul 3, 2026
35.70
36.86
35.62
36.62
36.62
21,990
Jul 2, 2026
34.90
36.04
34.88
35.80
35.80
25,338
Jul 1, 2026
35.70
35.70
34.94
35.60
35.60
24,924
Jun 30, 2026
36.00
36.22
35.52
35.80
35.80
78,274
Jun 29, 2026
35.94
36.52
35.56
35.56
35.56
39,497
Jun 26, 2026
36.34
36.46
35.50
35.82
35.82
30,772
Jun 25, 2026
36.24
36.74
35.76
36.34
36.34
28,530
Jun 24, 2026
36.82
36.82
35.58
36.24
36.24
42,455
Jun 23, 2026
36.78
36.84
36.30
36.60
36.60
27,924
Jun 22, 2026
37.90
37.90
36.68
36.90
36.90
28,320
Jun 19, 2026
38.22
38.28
37.30
37.44
37.44
31,673
Jun 18, 2026
38.16
38.32
37.80
38.16
38.16
32,972
Jun 17, 2026
38.02
38.90
38.02
38.22
38.22
26,041
Jun 16, 2026
37.56
38.40
37.56
38.36
38.36
23,707
Jun 15, 2026
37.62
38.50
37.62
37.80
37.80
27,443
Jun 12, 2026
37.92
38.22
37.08
37.56
37.56
29,639
Jun 11, 2026
37.26
37.64
37.00
37.00
37.00
27,386
Jun 10, 2026
37.92
38.24
37.24
37.42
37.42
48,257
Jun 9, 2026
38.30
38.36
37.74
37.78
37.78
44,640
Jun 8, 2026
37.68
38.40
37.56
38.40
38.40
35,352
Jun 5, 2026
37.90
39.08
37.90
38.16
38.16
54,582
Jun 4, 2026
38.76
38.76
37.92
38.38
38.38
31,756
Jun 3, 2026
38.50
39.36
38.04
38.82
38.82
62,155
Jun 2, 2026
37.46
38.90
36.78
38.50
38.50
82,759
Jun 1, 2026
37.46
37.48
35.84
36.22
36.22
43,686
May 29, 2026
37.58
38.00
37.12
37.12
37.12
46,163
May 28, 2026
37.20
37.80
37.20
37.62
37.62
51,377
May 27, 2026
36.12
37.66
36.12
37.60
37.60
45,099
May 26, 2026
36.40
36.98
36.38
36.38
36.38
31,871
May 25, 2026
37.10
37.22
36.68
36.88
36.88
29,387
May 22, 2026
37.00
37.34
36.30
36.76
36.76
65,208
May 21, 2026
37.16
37.50
36.70
36.94
36.94
46,001
May 20, 2026
36.02
37.52
35.72
37.30
37.30
91,199
May 19, 2026
36.58
37.52
36.00
36.00
36.00
116,559
May 18, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
37.22
37.52
36.52
37.04
37.04
73,509
May 15, 2026
39.00
39.10
38.34
38.54
37.49
63,859
May 14, 2026
39.00
39.78
38.60
39.24
38.17
94,157
May 13, 2026
37.60
39.06
37.50
38.92
37.86
141,753
May 12, 2026
35.80
37.60
35.76
37.36
36.34
107,361
May 11, 2026
35.28
37.90
35.26
36.00
35.02
204,402
May 8, 2026
34.34
35.30
33.44
34.56
33.62
198,018
May 7, 2026
33.78
34.50
33.78
34.02
33.09
56,354
May 6, 2026
33.28
33.78
32.96
33.78
32.86
52,560
May 5, 2026
32.52
33.10
32.46
32.84
31.95
26,151
May 4, 2026
33.62
33.98
32.96
32.96
32.06
34,280
Apr 30, 2026
32.80
33.64
32.64
33.20
32.30
36,933
Apr 29, 2026
33.96
33.96
32.90
33.04
32.14
34,564
Apr 28, 2026
33.42
33.82
33.20
33.80
32.88
63,517
Apr 27, 2026
33.50
33.98
33.14
33.60
32.68
26,735
Apr 24, 2026
34.32
34.32
33.74
33.94
33.02
28,057
Apr 23, 2026
34.42
34.42
33.86
34.34
33.40
30,168
Apr 22, 2026
34.34
34.56
34.12
34.34
33.40
44,787
Apr 21, 2026
34.14
34.70
34.14
34.40
33.46
34,223
Apr 20, 2026
34.74
35.10
34.22
34.22
33.29
34,208
Apr 17, 2026
33.46
35.48
33.46
35.48
34.51
79,423
Apr 16, 2026
33.48
33.80
33.36
33.58
32.67
39,165
Apr 15, 2026
32.82
33.48
32.80
33.28
32.37
30,432
Apr 14, 2026
32.76
33.28
32.66
33.02
32.12
47,165
Apr 13, 2026
32.84
32.84
32.00
32.38
31.50
25,909
Apr 10, 2026
32.26
33.08
31.82
32.44
31.56
34,370
Apr 9, 2026
32.40
32.40
31.98
32.18
31.30
31,330
Apr 8, 2026
32.40
32.78
31.98
32.50
31.61
60,066
Apr 7, 2026
31.62
32.04
30.96
31.10
30.25
35,332
Apr 2, 2026
31.00
31.55
31.00
31.40
30.54
25,719
Apr 1, 2026
31.40
32.00
31.40
31.90
31.03
60,113
Mar 31, 2026
30.85
31.00
30.30
30.80
29.96
66,159
Mar 30, 2026
29.95
31.05
29.70
30.80
29.96
73,885
Mar 27, 2026
30.60
30.65
29.85
30.10
29.28
57,223
Mar 26, 2026
30.50
30.75
30.15
30.35
29.52
49,763
Mar 25, 2026
30.05
31.15
30.05
30.95
30.11
72,907
Mar 24, 2026
30.25
30.40
29.70
30.15
29.33
46,632
Mar 23, 2026
28.10
30.45
28.05
29.90
29.09
102,895
Mar 20, 2026
29.05
29.20
28.75
28.90
28.11
54,365
Mar 19, 2026
29.00
29.10
28.10
28.55
27.77
92,446
Mar 18, 2026
29.15
29.70
28.90
29.15
28.36
69,170
Mar 17, 2026
29.25
29.30
28.75
28.85
28.06
46,668
Mar 16, 2026
29.70
29.75
28.95
29.25
28.45
59,289
Mar 13, 2026
29.60
30.15
29.50
29.65
28.84
33,440
Mar 12, 2026
30.65
30.65
29.90
29.90
29.09
42,458
Mar 11, 2026
31.00
31.15
30.30
30.65
29.81
52,306
Mar 10, 2026
30.35
31.60
30.10
30.55
29.72
96,233
Mar 9, 2026
30.00
30.20
29.10
29.35
28.55
104,896
Mar 6, 2026
30.75
31.10
30.35
30.60
29.77
41,172
Mar 5, 2026
30.90
31.10
30.55
30.75
29.91
40,540
Mar 4, 2026
30.15
31.10
29.95
30.80
29.96
43,633
Mar 3, 2026
31.25
31.30
30.05
30.20
29.38
175,361
Mar 2, 2026
32.05
32.15
31.15
31.55
30.69
159,005
Feb 27, 2026
34.40
34.40
33.20
33.35
32.44
56,084
Feb 26, 2026
33.95
34.35
33.75
34.35
33.41
42,188
Feb 25, 2026
34.15
34.70
33.95
34.00
33.07
56,937
Feb 24, 2026
34.05
34.95
33.50
34.15
33.22
132,023
Feb 23, 2026
34.80
34.80
33.95
34.00
33.07
32,043
Feb 20, 2026
34.75
34.75
33.75
34.55
33.61
45,369
Feb 19, 2026
34.55
34.60
33.55
34.00
33.07
63,411
Feb 18, 2026
34.60
34.90
34.20
34.90
33.95
52,981
Feb 17, 2026
34.75
34.90
33.40
34.50
33.56
121,504
Feb 16, 2026
33.85
35.55
33.80
34.85
33.90
230,091
Feb 13, 2026
33.05
33.75
32.95
33.40
32.49
66,960
Feb 12, 2026
32.15
33.80
32.15
33.20
32.30
97,331
Feb 11, 2026
33.05
33.20
32.05
32.05
31.18
68,373
Feb 10, 2026
32.70
33.15
32.40
32.90
32.00
38,569
Feb 9, 2026
32.15
32.80
32.15
32.65
31.76
40,555
Feb 6, 2026
32.30
32.40
31.65
32.35
31.47
38,772
Feb 5, 2026
31.75
32.45
31.70
32.45
31.57
40,263
Feb 4, 2026
31.70
32.40
31.40
32.00
31.13
87,147
Feb 3, 2026
32.20
32.20
31.65
31.80
30.93
50,794
Feb 2, 2026
32.35
32.35
31.65
32.25
31.37
49,191
Jan 30, 2026
32.30
32.75
32.25
32.25
31.37
52,913
Jan 29, 2026
33.20
33.20
32.20
32.45
31.57
58,202
Jan 28, 2026
32.60
33.00
32.35
32.80
31.91
77,252
Jan 27, 2026
33.40
33.50
32.70
32.70
31.81
72,877
Jan 26, 2026
33.40
33.50
32.65
33.35
32.44
127,246
Jan 23, 2026
32.85
33.40
32.60
33.30
32.39
87,047
Jan 22, 2026
32.10
32.90
32.10
32.75
31.86
64,678
Jan 21, 2026
31.25
31.95
31.20
31.85
30.98
49,867
Jan 20, 2026
31.45
31.85
30.40
31.65
30.79
88,647
Jan 19, 2026
31.75
32.75
31.50
31.70
30.84
52,708
Jan 16, 2026
32.95
33.50
32.45
32.50
31.61
90,778
Jan 15, 2026
31.85
32.75
31.60
32.75
31.86
102,326
Jan 14, 2026
31.70
31.90
31.40
31.85
30.98
61,143
Jan 13, 2026
31.80
31.85
31.30
31.40
30.54
87,101
Jan 12, 2026
31.60
31.90
31.00
31.75
30.88
147,572
Jan 9, 2026
30.90
31.15
30.60
31.15
30.30
55,945
Jan 8, 2026
30.60
30.95
30.45
30.95
30.11
53,926
Jan 7, 2026
30.95
31.15
30.05
30.50
29.67
71,716
Jan 6, 2026
30.60
30.95
30.25
30.75
29.91
24,943
Jan 5, 2026
30.60
30.65
29.90
30.65
29.81
45,812
Jan 2, 2026
30.35
30.55
30.10
30.35
29.52
35,011
Dec 30, 2025
30.40
30.50
29.90
30.30
29.47
41,954
Dec 29, 2025
30.00
30.40
29.75
30.30
29.47
65,655
Dec 23, 2025
29.80
30.05
29.30
29.95
29.13
41,348
Dec 22, 2025
29.80
30.15
29.65
29.85
29.04
35,799
Dec 19, 2025
30.05
30.50
29.80
29.85
29.04
64,319
Dec 18, 2025
29.45
30.00
29.15
29.95
29.13
62,262
Dec 17, 2025
29.75
29.80
29.30
29.40
28.60
20,602
Dec 16, 2025
30.10
30.20
29.55
29.55
28.74
33,102
Dec 15, 2025
29.60
30.00
29.60
29.85
29.04
32,131
Dec 12, 2025
29.80
30.35
29.75
29.80
28.99
33,717
Dec 11, 2025
28.95
29.75
28.90
29.50
28.70
27,481
Dec 10, 2025
29.30
29.30
28.95
29.25
28.45
55,130
Dec 9, 2025
29.85
29.85
29.15
29.35
28.55
29,932
Dec 8, 2025
30.20
30.25
29.50
29.50
28.70
20,611
Dec 5, 2025
29.80
30.30
29.70
30.20
29.38
31,471
Dec 4, 2025
29.90
29.90
29.50
29.80
28.99
32,890
Dec 3, 2025
30.00
30.05
29.50
29.55
28.74
40,718
Dec 2, 2025
30.90
30.90
29.75
29.75
28.94
47,049
Dec 1, 2025
30.90
30.90
29.95
30.65
29.81
49,982
Nov 28, 2025
30.25
30.70
30.10
30.40
29.57
53,231
Nov 27, 2025
29.65
30.25
29.65
30.25
29.43
36,691
Nov 26, 2025
29.55
29.75
29.35
29.65
28.84
25,218
Nov 25, 2025
29.70
29.70
29.05
29.40
28.60
31,725
Nov 24, 2025
29.20
29.45
28.90
29.30
28.50
39,705
Nov 21, 2025
28.50
28.85
28.40
28.80
28.02
35,994
Nov 20, 2025
29.40
29.70
28.70
28.70
27.92
31,914
Nov 19, 2025
29.15
29.55
28.90
29.15
28.36
45,902
Nov 18, 2025
29.45
29.55
28.90
29.00
28.21
73,463
Nov 17, 2025
30.15
30.60
29.65
29.65
28.84
99,575
Nov 14, 2025
30.00
30.00
28.80
29.55
28.74
90,901
Nov 13, 2025
31.00
31.00
29.70
29.90
29.09
92,739
Nov 12, 2025
29.85
31.20
29.70
30.55
29.72
107,159
Nov 11, 2025
29.70
30.30
28.50
29.70
28.89
233,803
Nov 10, 2025
34.00
34.00
29.85
30.00
29.18
256,293
Nov 7, 2025
32.40
32.80
32.30
32.65
31.76
37,254
Nov 6, 2025
32.85
33.10
32.35
32.60
31.71
35,987
