Milan - Delayed Quote
EUR
Unidata S.p.A. (UD.MI)
3.2400
+0.0150
(+0.47%)
At close: October 30 at 5:35:27 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
3.1750
3.2650
3.1100
3.2400
3.2400
40,411
Oct 29, 2026
3.2000
3.2400
3.1600
3.2250
3.2250
16,984
Oct 28, 2026
3.1850
3.2100
3.1700
3.1800
3.1800
16,370
Oct 27, 2026
3.1950
3.2450
3.1600
3.1800
3.1800
101,062
Oct 26, 2026
3.0900
3.1800
3.0900
3.1200
3.1200
18,768
Oct 23, 2026
3.1450
3.1600
3.1000
3.1200
3.1200
12,226
Oct 22, 2026
3.0700
3.1700
3.0600
3.1400
3.1400
109,680
Oct 21, 2026
3.1550
3.2050
3.1500
3.1500
3.1500
5,756
Oct 20, 2026
3.1400
3.1850
3.1000
3.1200
3.1200
40,723
Oct 19, 2026
3.2250
3.2250
3.1500
3.1700
3.1700
25,020
Oct 16, 2026
3.2150
3.2300
3.1900
3.1900
3.1900
14,618
Oct 15, 2026
3.1350
3.2300
3.1350
3.2000
3.2000
23,148
Oct 14, 2026
3.2250
3.2400
3.2000
3.2350
3.2350
13,848
Oct 13, 2026
3.2300
3.2450
3.1700
3.2150
3.2150
9,699
Oct 12, 2026
3.2000
3.2300
3.1700
3.1800
3.1800
28,889
Oct 9, 2026
3.1350
3.1950
3.1100
3.1300
3.1300
22,871
Oct 8, 2026
3.0900
3.2000
3.0850
3.1000
3.1000
48,991
Oct 7, 2026
3.1200
3.2250
3.0850
3.1300
3.1300
37,831
Oct 6, 2026
3.1900
3.2350
3.1550
3.1750
3.1750
29,359
Oct 5, 2026
3.1000
3.1500
3.0350
3.1250
3.1250
30,617
Oct 2, 2026
3.2100
3.2500
3.1200
3.1300
3.1300
25,769
Oct 1, 2026
3.2150
3.2250
3.1600
3.2250
3.2250
17,934
Sep 30, 2026
3.2900
3.2900
3.2300
3.2300
3.2300
11,119
Sep 29, 2026
3.2500
3.3100
3.2500
3.3000
3.3000
21,135
Sep 28, 2026
3.4350
3.4350
3.2900
3.2900
3.2900
80,089
Sep 25, 2026
3.4450
3.4450
3.3700
3.4050
3.4050
17,828
Sep 24, 2026
3.4550
3.4550
3.3700
3.4450
3.4450
47,952
Sep 23, 2026
3.5200
3.5200
3.3050
3.4100
3.4100
48,802
Sep 22, 2026
3.3800
3.5100
3.3700
3.4300
3.4300
107,837
Sep 21, 2026
3.4000
3.4750
3.3800
3.4400
3.4400
42,779
Sep 18, 2026
3.4100
3.5700
3.4100
3.4450
3.4450
56,733
Sep 17, 2026
3.4950
3.5000
3.4150
3.4700
3.4700
52,037
Sep 16, 2026
3.3000
3.4800
3.3000
3.4050
3.4050
87,281
Sep 15, 2026
3.3800
3.4300
3.3100
3.4150
3.4150
80,406
Sep 14, 2026
3.3950
3.4600
3.3700
3.3700
3.3700
80,288
Sep 11, 2026
3.2950
3.3950
3.2600
3.3900
3.3900
101,844
Sep 10, 2026
3.3300
3.4350
3.3150
3.3800
3.3800
97,669
Sep 9, 2026
3.3400
3.3750
3.2900
3.3050
3.3050
110,943
Sep 8, 2026
3.2700
3.3200
3.2200
3.2850
3.2850
64,520
Sep 7, 2026
3.2000
3.2900
3.1950
3.2300
3.2300
68,696
Sep 4, 2026
3.2850
3.2850
3.2000
3.2000
3.2000
18,522
Sep 3, 2026
3.1050
3.3150
3.1050
3.2300
3.2300
134,207
Sep 2, 2026
3.1500
3.1550
3.1050
3.1150
3.1150
15,877
Sep 1, 2026
3.2000
3.2000
3.1450
3.1500
3.1500
18,806
Aug 31, 2026
3.2300
3.2500
3.1500
3.1700
3.1700
20,258
Aug 28, 2026
3.1850
3.2300
3.1450
3.2300
3.2300
40,294
Aug 27, 2026
3.1800
3.2000
3.1400
3.1500
3.1500
36,808
Aug 26, 2026
3.1800
3.2600
3.1600
3.2000
3.2000
73,071
Aug 25, 2026
3.0800
3.3000
3.0500
3.1800
3.1800
270,108
Aug 24, 2026
3.0600
3.0750
3.0300
3.0750
3.0750
20,093
Aug 21, 2026
3.0800
3.0800
3.0300
3.0700
3.0700
15,565
Aug 20, 2026
3.0550
3.0800
2.9850
3.0650
3.0650
108,805
Aug 19, 2026
2.9900
3.0300
2.9750
2.9750
2.9750
12,777
Aug 18, 2026
2.9950
3.0500
2.9800
2.9800
2.9800
24,412
Aug 17, 2026
3.0000
3.0800
2.9750
3.0550
3.0550
113,077
Aug 14, 2026
3.0050
3.0050
2.9650
3.0000
3.0000
9,033
Aug 13, 2026
3.0050
3.0050
2.9700
3.0050
3.0050
39,257
Aug 12, 2026
2.9600
3.0250
2.9500
2.9500
2.9500
45,907
Aug 11, 2026
2.9700
2.9700
2.9400
2.9550
2.9550
27,288
Aug 10, 2026
3.0000
3.0000
2.9250
2.9250
2.9250
39,464
Aug 7, 2026
3.0000
3.0000
2.9400
2.9500
2.9500
10,601
Aug 6, 2026
2.9100
2.9950
2.9000
2.9800
2.9800
48,391
Aug 5, 2026
2.9250
2.9450
2.9050
2.9200
2.9200
22,254
Aug 4, 2026
2.9800
2.9800
2.9150
2.9250
2.9250
19,780
Aug 3, 2026
3.0050
3.0050
2.8250
2.9650
2.9650
89,551
Jul 31, 2026
2.9600
3.0100
2.9600
2.9950
2.9950
58,164
Jul 30, 2026
2.9450
3.0000
2.9400
3.0000
3.0000
11,396
Jul 29, 2026
2.9500
2.9700
2.9400
2.9600
2.9600
7,672
Jul 28, 2026
2.9350
2.9800
2.9000
2.9550
2.9550
36,970
Jul 27, 2026
2.9300
3.0000
2.9200
2.9200
2.9200
9,079
Jul 24, 2026
2.9250
3.0100
2.9250
2.9300
2.9300
43,428
Jul 23, 2026
2.9000
2.9400
2.9000
2.9250
2.9250
16,366
Jul 22, 2026
2.9150
2.9450
2.9000
2.9100
2.9100
13,487
Jul 21, 2026
2.9350
2.9600
2.9050
2.9600
2.9600
27,978
Jul 20, 2026
2.9400
2.9850
2.9000
2.9800
2.9800
52,603
Jul 17, 2026
2.9750
2.9800
2.8750
2.8900
2.8900
25,835
Jul 16, 2026
2.9650
2.9850
2.9450
2.9550
2.9550
14,817
Jul 15, 2026
3.0000
3.0800
2.9550
2.9700
2.9700
80,628
Jul 14, 2026
2.9200
3.0100
2.9050
3.0100
3.0100
53,317
Jul 13, 2026
2.8950
2.9500
2.8800
2.8950
2.8950
32,001
Jul 10, 2026
2.9800
2.9800
2.9100
2.9100
2.9100
24,796
Jul 9, 2026
2.9600
2.9600
2.9000
2.9350
2.9350
36,314
Jul 8, 2026
2.8950
2.9600
2.8800
2.9600
2.9600
40,937
Jul 7, 2026
2.9850
3.0300
2.9050
2.9650
2.9650
142,363
Jul 6, 2026
2.9000
2.9900
2.9000
2.9850
2.9850
86,802
Jul 3, 2026
2.8750
2.9000
2.8150
2.9000
2.9000
36,280
Jul 2, 2026
2.8400
2.9150
2.8200
2.8350
2.8350
78,306
Jul 1, 2026
2.8100
2.8450
2.7900
2.8200
2.8200
26,521
Jun 30, 2026
2.9000
2.9000
2.8200
2.8400
2.8400
12,422
Jun 29, 2026
2.8600
2.8850
2.8150
2.8150
2.8150
9,036
Jun 26, 2026
2.8300
2.9000
2.8100
2.9000
2.9000
47,297
Jun 25, 2026
2.8150
2.8600
2.7950
2.8300
2.8300
23,352
Jun 24, 2026
2.8500
2.8500
2.7500
2.7700
2.7700
66,672
Jun 23, 2026
2.8300
2.8600
2.8100
2.8500
2.8500
101,453
Jun 22, 2026
2.9950
3.0000
2.8300
2.8300
2.8300
58,535
Jun 19, 2026
2.8950
2.8950
2.8250
2.8350
2.8350
80,169
Jun 18, 2026
2.8600
2.9500
2.8400
2.8500
2.8500
61,683
Jun 17, 2026
2.9000
3.1500
2.8600
2.8600
2.8600
287,923
Jun 16, 2026
2.8300
2.8900
2.8050
2.8500
2.8500
67,054
Jun 15, 2026
2.8300
2.8500
2.7950
2.8350
2.8350
64,195
Jun 12, 2026
2.8100
2.8650
2.8100
2.8250
2.8250
21,973
Jun 11, 2026
2.8100
2.8400
2.7800
2.7900
2.7900
26,248
Jun 10, 2026
2.8400
2.8400
2.8000
2.8150
2.8150
14,119
Jun 9, 2026
2.9100
2.9100
2.8000
2.8100
2.8100
36,382
Jun 8, 2026
2.8550
2.9150
2.8350
2.9050
2.9050
60,103
Jun 5, 2026
2.8350
2.8900
2.8350
2.8500
2.8500
11,294
Jun 4, 2026
2.8700
2.9250
2.8300
2.8500
2.8500
77,998
Jun 3, 2026
2.9150
2.9500
2.9000
2.9000
2.9000
39,374
Jun 2, 2026
2.9150
2.9850
2.9000
2.9350
2.9350
118,656
Jun 1, 2026
2.8900
2.9100
2.8700
2.8700
2.8700
32,832
May 29, 2026
2.8450
2.8950
2.8350
2.8450
2.8450
26,634
May 28, 2026
2.8600
2.8600
2.8300
2.8300
2.8300
19,093
May 27, 2026
2.8150
2.9250
2.8150
2.8600
2.8600
89,407
May 26, 2026
2.8500
2.9200
2.8500
2.8700
2.8700
41,149
May 25, 2026
2.7550
2.9000
2.7100
2.9000
2.9000
223,085
May 22, 2026
2.7600
2.7600
2.7000
2.7000
2.7000
20,324
May 21, 2026
2.7050
2.7550
2.7050
2.7200
2.7200
27,952
May 20, 2026
2.7200
2.7400
2.7000
2.7050
2.7050
41,988
May 19, 2026
2.7250
2.7450
2.7050
2.7250
2.7250
27,548
May 18, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
2.7700
2.7700
2.7000
2.7350
2.7350
118,697
May 15, 2026
2.8200
2.8200
2.7750
2.8150
2.8050
95,811
May 14, 2026
2.8150
2.8350
2.8150
2.8150
2.8050
10,796
May 13, 2026
2.8550
2.8550
2.8050
2.8150
2.8050
30,760
May 12, 2026
2.7750
2.8700
2.7600
2.8700
2.8598
73,199
May 11, 2026
2.8950
2.8950
2.7800
2.7900
2.7801
49,457
May 8, 2026
2.8400
2.8600
2.8050
2.8200
2.8100
28,941
May 7, 2026
2.9250
2.9350
2.8400
2.8600
2.8498
56,331
May 6, 2026
2.9250
2.9250
2.8600
2.9000
2.8897
63,539
May 5, 2026
2.8500
2.9400
2.8500
2.8750
2.8648
44,423
May 4, 2026
2.8000
2.9000
2.8000
2.8850
2.8748
35,525
Apr 30, 2026
2.8250
2.8550
2.8000
2.8100
2.8000
33,471
Apr 29, 2026
2.8500
2.8800
2.8050
2.8050
2.7950
30,805
Apr 28, 2026
2.9500
2.9500
2.8800
2.8900
2.8797
46,908
Apr 27, 2026
2.8450
2.9050
2.8400
2.8900
2.8797
24,563
Apr 24, 2026
2.9050
2.9400
2.8800
2.9250
2.9146
70,658
Apr 23, 2026
2.9200
2.9250
2.8700
2.9250
2.9146
48,705
Apr 22, 2026
2.9500
2.9500
2.9100
2.9100
2.8997
24,277
Apr 21, 2026
2.9350
2.9700
2.9000
2.9500
2.9395
36,100
Apr 20, 2026
2.8800
2.9350
2.8200
2.9350
2.9246
39,185
Apr 17, 2026
2.8350
2.9050
2.8100
2.8700
2.8598
52,421
Apr 16, 2026
2.7850
2.8600
2.7650
2.8250
2.8150
46,491
Apr 15, 2026
2.7250
2.7750
2.7250
2.7400
2.7303
97,611
Apr 14, 2026
2.7200
2.7650
2.6800
2.7250
2.7153
57,016
Apr 13, 2026
2.7650
2.7950
2.7200
2.7200
2.7103
68,510
Apr 10, 2026
2.8200
2.8400
2.7900
2.7900
2.7801
59,977
Apr 9, 2026
2.8900
2.8900
2.8200
2.8250
2.8150
74,035
Apr 8, 2026
2.9050
2.9650
2.8900
2.8900
2.8797
71,330
Apr 7, 2026
2.8300
2.9050
2.7600
2.8300
2.8199
71,986
Apr 2, 2026
2.8700
2.8700
2.8100
2.8300
2.8199
41,138
Apr 1, 2026
2.8700
2.8800
2.8300
2.8600
2.8498
75,727
Mar 31, 2026
3.0200
3.0200
2.8300
2.8600
2.8498
124,034
Mar 30, 2026
2.8300
2.9800
2.8300
2.9700
2.9594
36,195
Mar 27, 2026
2.8500
2.9200
2.8500
2.8800
2.8698
7,263
Mar 26, 2026
2.9500
2.9700
2.9000
2.9300
2.9196
32,484
Mar 25, 2026
2.9500
3.0000
2.9500
3.0000
2.9893
24,272
Mar 24, 2026
3.0000
3.0000
2.9300
2.9700
2.9594
17,895
Mar 23, 2026
2.8600
2.9600
2.8200
2.9600
2.9495
54,901
Mar 20, 2026
2.9900
3.0300
2.9500
2.9500
2.9395
21,091
Mar 19, 2026
3.1000
3.1000
2.9400
3.0100
2.9993
38,358
Mar 18, 2026
3.0100
3.1000
3.0100
3.0800
3.0691
22,359
Mar 17, 2026
3.0500
3.0500
2.9400
3.0100
2.9993
41,651
Mar 16, 2026
3.1100
3.1100
3.0500
3.0500
3.0392
30,539
Mar 13, 2026
3.0700
3.1100
3.0500
3.0800
3.0691
24,642
Mar 12, 2026
3.0800
3.0900
2.9600
3.0900
3.0790
118,593
Mar 11, 2026
3.1100
3.1100
3.0400
3.0700
3.0591
48,530
Mar 10, 2026
3.1500
3.1500
3.0900
3.0900
3.0790
23,829
Mar 9, 2026
2.9900
3.1200
2.9800
3.1100
3.0990
58,853
Mar 6, 2026
3.2200
3.2200
3.0300
3.0700
3.0591
46,948
Mar 5, 2026
3.1600
3.2200
3.1300
3.1300
3.1189
20,671
Mar 4, 2026
3.1500
3.2300
3.1000
3.1700
3.1587
32,337
Mar 3, 2026
3.2000
3.2200
3.1000
3.1000
3.0890
125,809
Mar 2, 2026
3.2200
3.2900
3.1900
3.2300
3.2185
50,412
Feb 27, 2026
3.2100
3.3000
3.1300
3.2900
3.2783
86,271
Feb 26, 2026
3.2900
3.3100
3.2100
3.2300
3.2185
55,620
Feb 25, 2026
3.3000
3.3300
3.2500
3.3000
3.2883
56,753
Feb 24, 2026
3.2100
3.3000
3.2100
3.2800
3.2683
16,141
Feb 23, 2026
3.2300
3.2900
3.2300
3.2500
3.2385
41,350
Feb 20, 2026
3.3000
3.3000
3.2400
3.2500
3.2385
28,736
Feb 19, 2026
3.3300
3.3300
3.2500
3.3000
3.2883
33,663
Feb 18, 2026
3.3000
3.3300
3.2600
3.2800
3.2683
39,829
Feb 17, 2026
3.3100
3.3200
3.2600
3.3000
3.2883
45,097
Feb 16, 2026
3.3500
3.4000
3.2100
3.3000
3.2883
181,171
Feb 13, 2026
3.2900
3.3600
3.2300
3.3500
3.3381
62,725
Feb 12, 2026
3.3300
3.3600
3.2100
3.2400
3.2285
210,898
Feb 11, 2026
3.3300
3.4300
3.3200
3.3200
3.3082
113,337
Feb 10, 2026
3.3800
3.4400
3.3600
3.3900
3.3780
35,342
Feb 9, 2026
3.3300
3.4000
3.3300
3.3800
3.3680
93,558
Feb 6, 2026
3.3000
3.3600
3.3000
3.3200
3.3082
53,597
Feb 5, 2026
3.3500
3.4000
3.2900
3.3800
3.3680
86,357
Feb 4, 2026
3.3600
3.4000
3.2900
3.3500
3.3381
86,169
Feb 3, 2026
3.4400
3.4400
3.3200
3.3200
3.3082
46,672
Feb 2, 2026
3.4000
3.4400
3.3000
3.4000
3.3879
84,555
Jan 30, 2026
3.4000
3.4400
3.3500
3.3500
3.3381
99,386
Jan 29, 2026
3.3800
3.5800
3.3500
3.3500
3.3381
229,510
Jan 28, 2026
3.3500
3.4700
3.3300
3.4200
3.4079
97,810
Jan 27, 2026
3.3700
3.3700
3.2500
3.3000
3.2883
94,239
Jan 26, 2026
3.3900
3.4300
3.3100
3.3100
3.2982
132,570
Jan 23, 2026
3.4200
3.4700
3.3500
3.3700
3.3580
133,699
Jan 22, 2026
3.4100
3.4800
3.3100
3.4600
3.4477
251,748
Jan 21, 2026
3.2500
3.3300
3.2000
3.3300
3.3182
198,473
Jan 20, 2026
3.1400
3.2400
3.1400
3.2300
3.2185
167,352
Jan 19, 2026
3.1400
3.1400
3.1000
3.1200
3.1089
21,942
Jan 16, 2026
3.1100
3.1800
3.0700
3.1800
3.1687
60,306
Jan 15, 2026
3.1500
3.1500
3.0900
3.1000
3.0890
40,842
Jan 14, 2026
3.2000
3.2000
3.1000
3.1000
3.0890
54,950
Jan 13, 2026
3.0900
3.2000
3.0900
3.1200
3.1089
140,148
Jan 12, 2026
3.1200
3.1300
3.0500
3.0600
3.0491
61,377
Jan 9, 2026
3.0500
3.0800
3.0300
3.0300
3.0192
38,062
Jan 8, 2026
3.1200
3.1200
3.0400
3.0600
3.0491
25,688
Jan 7, 2026
3.1200
3.1200
3.0300
3.0400
3.0292
82,396
Jan 6, 2026
3.1300
3.1600
3.1000
3.1100
3.0990
63,785
Jan 5, 2026
3.0900
3.1500
3.0400
3.1500
3.1388
124,472
Jan 2, 2026
2.9000
3.0500
2.9000
3.0400
3.0292
106,376
Dec 30, 2025
2.8600
2.9000
2.8500
2.8900
2.8797
35,413
Dec 29, 2025
2.8900
2.9200
2.8700
2.8700
2.8598
64,483
Dec 23, 2025
2.8800
2.9100
2.8600
2.8600
2.8498
17,184
Dec 22, 2025
2.8900
2.9000
2.8600
2.8900
2.8797
48,661
Dec 19, 2025
2.8700
2.8700
2.8500
2.8700
2.8598
6,624
Dec 18, 2025
2.8500
2.8900
2.8500
2.8600
2.8498
17,099
Dec 17, 2025
2.8600
2.9000
2.8200
2.8800
2.8698
40,221
Dec 16, 2025
2.8300
2.8600
2.8300
2.8500
2.8399
21,240
Dec 15, 2025
2.8600
2.8800
2.8300
2.8300
2.8199
29,758
Dec 12, 2025
2.8400
2.8800
2.8400
2.8400
2.8299
24,462
Dec 11, 2025
2.8500
2.8600
2.8200
2.8300
2.8199
18,926
Dec 10, 2025
2.8300
2.8900
2.8100
2.8500
2.8399
29,654
Dec 9, 2025
2.8500
2.8500
2.8200
2.8300
2.8199
22,434
Dec 8, 2025
2.8500
2.8800
2.8200
2.8300
2.8199
40,395
Dec 5, 2025
2.8900
2.8900
2.8400
2.8500
2.8399
100,180
Dec 4, 2025
2.9100
2.9100
2.8400
2.8800
2.8698
33,117
Dec 3, 2025
2.8700
2.9200
2.8300
2.8700
2.8598
104,412
Dec 2, 2025
2.7800
2.8800
2.7500
2.8500
2.8399
146,200
Dec 1, 2025
3.0600
3.1300
2.7600
2.7700
2.7602
275,341
Nov 28, 2025
3.0400
3.0900
3.0000
3.0900
3.0790
56,242
Nov 27, 2025
3.0700
3.0700
2.9900
3.0400
3.0292
6,661
Nov 26, 2025
3.0000
3.1100
3.0000
3.0500
3.0392
26,762
Nov 25, 2025
3.0000
3.0700
2.9700
3.0400
3.0292
51,131
Nov 24, 2025
2.8900
3.0100
2.8900
3.0000
2.9893
44,799
Nov 21, 2025
2.9200
2.9600
2.8800
2.9200
2.9096
52,904
Nov 20, 2025
2.9400
2.9800
2.9300
2.9500
2.9395
18,508
Nov 19, 2025
2.9000
2.9400
2.8800
2.9000
2.8897
19,764
Nov 18, 2025
2.9200
2.9600
2.8800
2.8800
2.8698
32,917
Nov 17, 2025
2.9600
3.0000
2.9300
2.9300
2.9196
42,011
Nov 14, 2025
3.0100
3.0100
2.9100
2.9300
2.9196
21,021
Nov 13, 2025
3.0500
3.0500
2.9500
2.9600
2.9495
51,979
Nov 12, 2025
2.9500
3.0600
2.9500
3.0300
3.0192
58,920
Nov 11, 2025
2.9100
2.9900
2.9100
2.9900
2.9794
70,537
Nov 10, 2025
2.8700
2.9500
2.8500
2.9100
2.8997
57,476
Nov 7, 2025
2.8800
2.9000
2.8300
2.8600
2.8498
34,719
Nov 6, 2025
2.9600
2.9600
2.8400
2.8400
2.8299
40,901
Nov 5, 2025
2.9500
2.9500
2.9000
2.9200
2.9096
43,482
Nov 4, 2025
2.9500
2.9900
2.9500
2.9500
2.9395
17,749
Nov 3, 2025
2.9100
3.0000
2.9100
2.9500
2.9395
47,799
Oct 31, 2025
2.9700
3.0300
2.9400
2.9600
2.9495
55,620
Oct 30, 2025
2.9800
2.9900
2.9200
2.9800
2.9694
67,706
