CERV

Cerved Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerved Group CERV Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.1% 10.20 11:35:25
Open Price Low Price High Price Close Price Prev Close
10.21 10.21 10.22 10.20 10.21
more quote information »

CERV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2010.2210.2010.2018,3440.000.0%
1 Month10.2710.4310.2010.21206,385-0.07-0.68%
3 Months10.2210.5010.2010.22479,767-0.02-0.2%
6 Months9.85510.509.6310.12538,5420.3453.5%
1 Year7.5010.506.6259.31695,5852.7036.0%
3 Years6.4210.504.7528.24549,4733.7858.88%
5 Years7.7911.754.7528.59471,1712.4130.94%

CERV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 10.21 0.01 0.1% 10.20 10.21 10.20 6,771
Dec 06 2021 10.20 -0.01 -0.1% 10.21 10.21 10.20 13,250
Dec 03 2021 10.21 0.01 0.1% 10.21 10.21 10.21 17,040
Dec 02 2021 10.20 -0.01 -0.1% 10.21 10.21 10.20 40,821
Dec 01 2021 10.21 0.01 0.1% 10.20 10.21 10.20 13,837
Nov 30 2021 10.20 0.00 0.0% 10.21 10.24 10.20 386,577
Nov 29 2021 10.20 0.00 0.0% 10.20 10.21 10.20 133,950
Nov 26 2021 10.20 -0.01 -0.1% 10.20 10.21 10.20 69,955
Nov 25 2021 10.21 0.01 0.1% 10.22 10.22 10.21 18,206
Nov 24 2021 10.20 0.00 0.0% 10.25 10.25 10.20 64,387
Nov 23 2021 10.20 0.00 0.0% 10.20 10.22 10.20 20,075
Nov 22 2021 10.20 0.00 0.0% 10.23 10.23 10.20 17,736
Nov 19 2021 10.20 -0.01 -0.1% 10.22 10.22 10.20 39,116
Nov 18 2021 10.21 -0.01 -0.1% 10.24 10.24 10.21 35,516
Nov 17 2021 10.22 0.01 0.1% 10.26 10.33 10.20 169,016
Nov 16 2021 10.21 -0.01 -0.1% 10.22 10.22 10.20 2,782,606
Nov 15 2021 10.22 0.00 0.0% 10.22 10.27 10.22 178,525
Nov 12 2021 10.22 -0.01 -0.1% 10.43 10.43 10.22 36,237
Nov 11 2021 10.23 -0.07 -0.68% 10.35 10.35 10.23 40,341
Nov 10 2021 10.30 0.06 0.59% 10.27 10.30 10.23 43,745
Nov 09 2021 10.24 0.01 0.1% 10.45 10.45 10.22 76,988
Nov 08 2021 10.23 -0.08 -0.78% 10.45 10.45 10.23 43,244
Nov 05 2021 10.31 -0.12 -1.15% 10.35 10.45 10.30 36,878
See More Historical Prices ยป
Your Recent History
BIT
CERV
Cerved
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 23:44:30