ARZZ3

AREZZO ON Historical Data

ARZZ3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 75.45 0.98 1.32% 74.24 75.88 72.90 1,228,500
Jan 20 2022 74.47 4.07 5.78% 70.99 75.06 70.02 1,497,900
Jan 19 2022 70.40 3.51 5.25% 67.64 70.76 67.53 815,100
Jan 18 2022 66.89 -0.81 -1.2% 67.70 67.72 66.48 526,400
Jan 17 2022 67.70 -0.36 -0.53% 68.03 68.71 67.00 607,900
Jan 14 2022 68.06 -0.32 -0.47% 68.15 68.29 66.62 702,700
Jan 13 2022 68.38 -0.28 -0.41% 68.65 68.91 67.18 773,600
Jan 12 2022 68.66 2.07 3.11% 66.59 69.70 65.79 1,015,400
Jan 11 2022 66.59 1.81 2.79% 64.59 66.68 64.02 837,200
Jan 10 2022 64.78 -2.63 -3.9% 66.84 67.32 63.39 1,180,700
Jan 07 2022 67.41 -0.54 -0.79% 68.08 68.85 66.53 487,500
Jan 06 2022 67.95 1.22 1.83% 66.62 68.34 64.59 1,938,400
Jan 05 2022 66.73 -3.37 -4.81% 69.81 70.04 65.91 1,645,600
Jan 04 2022 70.10 -2.13 -2.95% 72.86 72.86 69.85 771,200
Jan 03 2022 72.23 -4.54 -5.91% 78.00 78.00 72.00 1,080,000
Dec 31 2021 76.77 0.00 +0.00% 74.41 76.77 74.24 0
Dec 30 2021 76.77 2.39 3.21% 74.41 76.77 74.24 594,800
Dec 29 2021 74.38 -0.72 -0.96% 75.22 75.52 73.81 446,800
Dec 28 2021 75.10 0.19 0.25% 74.70 75.99 74.29 428,400
Dec 27 2021 74.91 0.74 1.0% 74.17 75.99 73.89 406,600
Dec 24 2021 74.17 0.00 +0.00% 75.44 75.44 73.76 0
Dec 23 2021 74.17 -0.43 -0.58% 75.44 75.44 73.76 399,300
Dec 22 2021 74.60 0.45 0.61% 74.85 75.96 74.24 627,400
Dec 21 2021 74.15 -0.60 -0.8% 74.64 75.30 73.00 645,800
Dec 20 2021 74.75 -1.38 -1.81% 75.99 76.19 73.52 848,900
Dec 17 2021 76.13 -0.96 -1.25% 76.16 77.44 75.55 700,900
Dec 16 2021 77.09 -2.02 -2.55% 79.95 79.98 76.73 1,167,400
Dec 15 2021 79.11 3.27 4.31% 76.49 79.11 74.34 1,112,100
Dec 14 2021 75.84 -1.84 -2.37% 77.68 79.78 75.43 1,068,000
Dec 13 2021 77.68 -0.27 -0.35% 78.50 78.82 76.45 786,900
Dec 10 2021 77.95 2.28 3.01% 76.60 78.86 75.24 873,000
Dec 09 2021 75.67 -0.99 -1.29% 76.03 77.50 75.27 881,700
Dec 08 2021 76.66 2.55 3.44% 74.09 76.98 72.81 880,900
Dec 07 2021 74.11 -0.99 -1.32% 76.01 76.52 73.54 937,200
Dec 06 2021 75.10 0.92 1.24% 73.71 76.50 73.12 1,140,200
Dec 03 2021 74.18 1.88 2.6% 72.16 75.89 71.77 1,350,300
Dec 02 2021 72.30 3.58 5.21% 69.50 72.93 69.50 1,820,100
Dec 01 2021 68.72 1.56 2.32% 68.12 73.20 67.94 2,045,400
Nov 30 2021 67.16 -1.04 -1.52% 68.36 69.13 64.83 1,402,600
Nov 29 2021 68.20 -0.94 -1.36% 69.97 70.00 67.87 1,033,000
Nov 26 2021 69.14 -2.67 -3.72% 69.46 69.59 67.98 697,900
Nov 25 2021 71.81 0.51 0.72% 71.31 72.78 70.43 720,900
Nov 24 2021 71.30 0.23 0.32% 70.93 71.88 69.65 903,500
Nov 23 2021 71.07 -2.21 -3.02% 73.23 73.28 69.56 1,106,100
Nov 22 2021 73.28 0.00 +0.00% 76.45 76.96 72.35 0
Nov 22 2021 73.28 -3.04 -3.98% 76.45 76.96 72.35 659,500
Nov 19 2021 76.32 3.44 4.72% 73.00 76.78 72.35 2,249,500
Nov 18 2021 72.88 3.28 4.71% 70.74 73.25 69.85 1,051,600
Nov 17 2021 69.60 -3.59 -4.91% 74.19 74.44 68.51 1,142,700
Nov 16 2021 73.19 -4.49 -5.78% 77.65 77.93 72.98 661,700
Nov 15 2021 77.68 0.00 +0.00% 81.00 82.19 77.52 0
Nov 12 2021 77.68 -2.41 -3.01% 81.00 82.19 77.52 709,700
Nov 11 2021 80.09 2.31 2.97% 78.26 84.87 77.86 1,252,300
Nov 10 2021 77.78 1.57 2.06% 76.25 79.37 75.70 682,600
Nov 09 2021 76.21 0.08 0.11% 76.47 78.64 76.02 548,100
Nov 08 2021 76.13 -3.10 -3.91% 78.25 78.62 75.12 541,600
Nov 05 2021 79.23 -0.37 -0.46% 80.00 81.52 78.32 1,016,400
Nov 04 2021 79.60 -0.46 -0.57% 81.00 82.93 78.41 1,852,500
Nov 03 2021 80.06 4.05 5.33% 76.08 81.73 75.30 1,850,600
Nov 02 2021 76.01 0.00 +0.00% 75.09 77.92 75.08 0
Nov 01 2021 76.01 2.11 2.86% 75.09 77.92 75.08 838,600
Oct 29 2021 73.90 -2.67 -3.49% 76.28 77.18 73.53 897,400
Oct 28 2021 76.57 -2.10 -2.67% 77.87 78.22 75.96 699,400
Oct 27 2021 78.67 1.24 1.6% 78.03 79.47 77.40 586,000
Oct 26 2021 77.43 -3.02 -3.75% 79.74 80.30 77.19 532,700
Oct 25 2021 80.45 2.36 3.02% 79.00 81.53 77.40 543,500
Your Recent History
BOV
ARZZ3
AREZZO ON
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:20220122 20:56:50