Dark

WEB
Websolute S.p.a.
stock NASDAQ

Inactive

May 23, 2025

26.75USD+4.492%(+1.15)5,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	26.510	26.7500	23.9700	26.750	+4.492%	5,000	0.000%
2025-05-22	25.670	25.6700	25.6000	25.600	-8.539%	220	+4.492%
2018-10-10	27.990	28.0100	27.9800	27.990	0.000%	3,061,810	-4.430%
2018-10-09	27.980	28.0000	27.9800	27.990	+0.018%	291,737	-4.430%
2018-10-08	27.970	28.0000	27.9700	27.985	+0.054%	369,560	-4.413%
2018-10-05	27.970	27.9900	27.9600	27.970	+0.036%	627,761	-4.362%
2018-10-04	27.960	28.0000	27.9500	27.960	0.000%	1,279,055	-4.328%
2018-10-03	27.940	27.9750	27.9400	27.960	+0.072%	432,248	-4.328%
2018-10-02	27.950	27.9600	27.9400	27.940	-0.036%	700,879	-4.259%
2018-10-01	27.930	27.9500	27.9100	27.950	+0.179%	235,571	-4.293%
2018-09-28	27.900	27.9500	27.9000	27.900	-0.179%	545,357	-4.122%
2018-09-27	27.900	27.9500	27.9000	27.950	0.000%	100,297	-4.293%
2018-09-26	27.900	27.9500	27.9000	27.950	+0.090%	164,171	-4.293%
2018-09-25	27.900	27.9500	27.9000	27.925	-0.089%	327,449	-4.208%
2018-09-24	27.900	27.9500	27.9000	27.950	+0.179%	490,907	-4.293%
2018-09-21	27.900	27.9500	27.9000	27.900	0.000%	909,881	-4.122%
2018-09-20	27.900	27.9500	27.9000	27.900	-0.090%	304,960	-4.122%
2018-09-19	27.900	27.9500	27.9000	27.925	+0.090%	274,467	-4.208%
2018-09-18	27.900	27.9500	27.8750	27.900	0.000%	522,931	-4.122%
2018-09-17	27.900	27.9500	27.8500	27.900	0.000%	812,338	-4.122%
2018-09-14	27.900	27.9500	27.9000	27.900	-0.090%	222,577	-4.122%
2018-09-13	27.950	27.9500	27.9000	27.925	+0.090%	255,353	-4.208%
2018-09-12	27.900	27.9500	27.9000	27.900	-0.179%	146,272	-4.122%
2018-09-11	27.950	27.9500	27.9000	27.950	0.000%	163,818	-4.293%
2018-09-10	27.925	27.9500	27.9000	27.950	0.000%	207,898	-4.293%
2018-09-07	27.925	27.9500	27.9000	27.950	+0.090%	134,617	-4.293%
2018-09-06	27.900	27.9500	27.9000	27.925	-0.089%	108,055	-4.208%
2018-09-05	27.900	27.9500	27.9000	27.950	+0.090%	694,820	-4.293%
2018-09-04	27.950	28.0000	27.9000	27.925	-0.089%	418,139	-4.208%
2018-08-31	27.950	28.0000	27.9000	27.950	0.000%	535,940	-4.293%
2018-08-30	28.000	28.0500	27.9500	27.950	-0.357%	306,002	-4.293%
2018-08-29	28.000	28.0500	28.0000	28.050	+0.179%	152,571	-4.635%
2018-08-28	28.000	28.0500	28.0000	28.000	0.000%	170,697	-4.464%
2018-08-27	28.000	28.0500	28.0000	28.000	-0.178%	156,721	-4.464%
2018-08-24	28.000	28.0500	28.0000	28.050	+0.179%	301,113	-4.635%
2018-08-23	28.000	28.0500	28.0000	28.000	-0.178%	875,825	-4.464%
2018-08-22	28.050	28.0500	28.0000	28.050	0.000%	162,511	-4.635%
2018-08-21	28.000	28.0500	28.0000	28.050	+0.089%	412,835	-4.635%
2018-08-20	28.000	28.0500	28.0000	28.025	+0.089%	207,559	-4.550%
2018-08-17	28.000	28.1000	28.0000	28.000	-0.089%	247,244	-4.464%
2018-08-16	28.000	28.0750	27.9500	28.025	+0.268%	409,775	-4.550%
2018-08-15	28.000	28.0500	27.9500	27.950	-0.089%	391,160	-4.293%
2018-08-14	28.050	28.1000	27.9500	27.975	-0.267%	707,648	-4.379%
2018-08-13	28.150	28.1500	28.0500	28.050	-0.178%	369,085	-4.635%
2018-08-10	28.050	28.1500	28.0000	28.100	+0.178%	497,140	-4.804%
2018-08-09	28.100	28.2000	28.0500	28.050	-0.355%	492,970	-4.635%
2018-08-08	28.150	28.2000	28.1000	28.150	+0.178%	417,067	-4.973%
2018-08-07	28.150	28.3500	28.0500	28.100	-0.443%	982,771	-4.804%
2018-08-06	28.050	28.3000	28.0000	28.225	+11.122%	4,930,693	-5.226%
2018-08-03	25.000	25.5500	25.0000	25.400	+1.600%	774,215	+5.315%
2018-08-02	25.050	25.1000	24.9500	25.000	0.000%	453,433	+7.000%
2018-08-01	25.150	25.3500	25.0000	25.000	-0.596%	390,696	+7.000%
2018-07-31	25.000	25.1500	25.0000	25.150	+0.399%	360,698	+6.362%
2018-07-30	25.100	25.2000	25.0000	25.050	-0.199%	903,951	+6.786%
2018-07-27	25.050	25.2000	25.0000	25.100	+0.200%	354,636	+6.574%
2018-07-26	25.150	25.1500	25.0250	25.050	-0.199%	468,805	+6.786%
2018-07-25	25.100	25.3000	25.0000	25.100	0.000%	448,372	+6.574%
2018-07-24	25.200	25.2700	24.9500	25.100	-0.199%	905,220	+6.574%
2018-07-23	25.250	25.3500	25.0750	25.150	-0.593%	715,148	+6.362%
2018-07-20	25.250	25.4000	25.1500	25.300	-0.197%	242,077	+5.731%
2018-07-19	25.350	25.4000	25.1000	25.350	+0.198%	253,698	+5.523%
2018-07-18	25.450	25.5250	25.3000	25.300	-0.589%	350,499	+5.731%
2018-07-17	25.450	25.6000	25.4000	25.450	-0.196%	305,574	+5.108%
2018-07-16	25.600	25.6500	25.4000	25.500	-0.391%	170,114	+4.902%
2018-07-13	25.600	25.7500	25.3500	25.600	0.000%	478,606	+4.492%
2018-07-12	25.550	25.6750	25.4000	25.600	+0.589%	323,991	+4.492%
2018-07-11	25.600	25.6000	25.4000	25.450	-0.586%	403,077	+5.108%
2018-07-10	25.700	25.7500	25.5000	25.600	0.000%	810,382	+4.492%
2018-07-09	25.750	25.8500	25.6000	25.600	-0.583%	446,944	+4.492%
2018-07-06	26.100	26.3000	25.7000	25.750	-1.718%	495,665	+3.883%
2018-07-05	25.700	26.2000	25.5500	26.200	+2.144%	588,399	+2.099%
2018-07-03	25.650	25.8000	25.3055	25.650	-0.195%	211,713	+4.288%
2018-07-02	25.750	25.8500	25.6250	25.700	-0.580%	406,764	+4.086%
2018-06-29	25.700	25.8500	25.5000	25.850	+0.584%	823,612	+3.482%
2018-06-28	25.500	25.8000	25.4000	25.700	+0.587%	759,437	+4.086%
2018-06-27	25.550	25.6500	25.3500	25.550	+0.393%	624,457	+4.697%
2018-06-26	25.300	25.6500	25.3000	25.450	+0.593%	1,039,079	+5.108%
2018-06-25	26.050	26.0500	25.2500	25.300	-3.065%	1,806,551	+5.731%
2018-06-22	25.700	26.1500	25.3000	26.100	+0.967%	2,082,560	+2.490%
2018-06-21	25.000	26.0000	24.9500	25.850	+11.422%	15,906,806	+3.482%
2018-06-20	23.700	24.0000	23.1000	23.200	-1.903%	362,528	+15.302%
2018-06-19	23.500	23.7000	23.1500	23.650	-0.421%	360,162	+13.108%
2018-06-18	23.400	23.8000	23.3500	23.750	+1.279%	443,370	+12.632%
2018-06-15	23.250	23.6000	22.3550	23.450	+0.428%	636,889	+14.072%
2018-06-14	23.400	23.7500	23.3000	23.350	0.000%	525,829	+14.561%
2018-06-13	22.550	23.5500	22.2550	23.350	+1.082%	474,245	+14.561%
2018-06-12	23.350	23.6500	22.8500	23.100	-1.493%	768,805	+15.801%
2018-06-11	22.150	23.9000	22.0750	23.450	+11.401%	2,578,009	+14.072%
2018-06-08	20.900	21.2500	20.7750	21.050	+0.238%	808,439	+27.078%
2018-06-07	20.300	21.0050	20.2500	21.000	+3.194%	638,904	+27.381%
2018-06-06	20.850	20.9500	20.1250	20.350	-2.632%	765,755	+31.450%
2018-06-05	20.500	20.9500	20.4500	20.900	+2.200%	974,811	+27.990%
2018-06-04	19.950	20.5500	19.8000	20.450	+2.250%	793,046	+30.807%
2018-06-01	19.600	20.0500	19.4500	20.000	+2.302%	937,445	+33.750%
2018-05-31	19.550	19.6500	19.1000	19.550	-0.255%	641,836	+36.829%
2018-05-30	19.950	20.0000	19.5000	19.600	-0.508%	429,472	+36.480%
2018-05-29	18.550	19.8000	18.4000	19.700	+6.486%	1,227,696	+35.787%
2018-05-25	18.500	18.6500	18.3500	18.500	+0.271%	420,032	+44.595%
2018-05-24	18.600	18.7500	18.4000	18.450	-0.405%	208,072	+44.986%
2018-05-23	18.350	18.6000	18.2000	18.525	+0.407%	520,984	+44.399%
2018-05-22	19.100	19.1500	18.4500	18.450	-2.639%	321,564	+44.986%
2018-05-21	19.100	19.1000	18.7500	18.950	-0.263%	193,933	+41.161%
2018-05-18	19.350	19.5000	18.9500	19.000	-1.042%	373,381	+40.789%
2018-05-17	18.900	19.2500	18.6000	19.200	+0.787%	579,194	+39.323%
2018-05-16	18.850	19.1500	18.7000	19.050	+1.872%	949,022	+40.420%
2018-05-15	18.400	18.7750	18.2500	18.700	+1.355%	615,211	+43.048%
2018-05-14	18.550	18.9000	18.3000	18.450	-0.539%	432,288	+44.986%
2018-05-11	18.300	18.6500	18.0500	18.550	+0.815%	780,172	+44.205%
2018-05-10	18.250	18.4500	18.0000	18.400	+0.822%	389,875	+45.380%
2018-05-09	17.900	18.2500	17.7500	18.250	+2.817%	790,125	+46.575%
2018-05-08	17.200	17.8500	17.2000	17.750	+2.305%	589,657	+50.704%
2018-05-07	17.350	17.7000	17.2000	17.350	-0.573%	696,968	+54.179%
2018-05-04	17.000	17.7500	15.7500	17.450	-9.585%	2,277,291	+53.295%
2018-05-03	19.350	19.5500	19.0000	19.300	-0.258%	614,314	+38.601%
2018-05-02	18.700	19.3500	18.7000	19.350	+3.200%	396,842	+38.243%
2018-05-01	18.600	18.8000	18.4000	18.750	+0.806%	259,851	+42.667%
2018-04-30	18.450	18.9000	18.4500	18.600	+0.541%	197,615	+43.817%
2018-04-27	18.850	19.1000	18.4250	18.500	-1.070%	185,999	+44.595%
2018-04-26	18.500	18.9500	18.5000	18.700	+1.630%	265,589	+43.048%
2018-04-25	18.150	18.7500	17.9000	18.400	+1.377%	440,696	+45.380%
2018-04-24	18.300	18.3500	17.7000	18.150	-0.548%	554,436	+47.383%
2018-04-23	18.300	18.5500	18.0250	18.250	-0.273%	285,467	+46.575%
2018-04-20	18.600	18.8000	18.3000	18.300	-1.877%	232,542	+46.175%
2018-04-19	18.950	19.1500	17.5500	18.650	-1.583%	348,476	+43.432%
2018-04-18	18.500	19.0500	18.2500	18.950	+2.156%	1,081,915	+41.161%
2018-04-17	18.450	18.6500	18.2500	18.550	+1.644%	385,348	+44.205%
2018-04-16	18.400	18.5000	17.9750	18.250	-0.273%	316,008	+46.575%
2018-04-13	18.450	18.4500	18.1000	18.300	0.000%	356,124	+46.175%
2018-04-12	18.350	18.4500	18.2000	18.300	+0.826%	366,593	+46.175%
2018-04-11	18.200	18.6750	17.8000	18.150	-0.820%	1,783,900	+47.383%
2018-04-10	18.200	18.4500	18.0500	18.300	+1.385%	565,612	+46.175%
2018-04-09	18.050	18.4000	18.0000	18.050	0.000%	338,647	+48.199%
2018-04-06	18.050	18.2750	17.9000	18.050	-0.824%	468,517	+48.199%
2018-04-05	18.200	18.3500	18.0500	18.200	+0.275%	303,098	+46.978%
2018-04-04	17.700	18.2500	17.5000	18.150	+2.254%	269,145	+47.383%
2018-04-03	17.800	18.1000	17.6500	17.750	0.000%	283,964	+50.704%
2018-04-02	18.050	18.4500	17.5000	17.750	-1.934%	469,770	+50.704%
2018-03-29	18.050	18.4000	17.9000	18.100	+1.117%	361,793	+47.790%
2018-03-28	18.100	18.5500	17.8000	17.900	-1.377%	788,264	+49.441%
2018-03-27	18.550	18.5500	18.0500	18.150	-2.419%	225,555	+47.383%
2018-03-26	18.350	18.7000	18.0500	18.600	+2.762%	265,276	+43.817%
2018-03-23	18.650	18.7000	18.0750	18.100	-2.949%	276,110	+47.790%
2018-03-22	19.050	19.2000	18.6500	18.650	-2.356%	349,687	+43.432%
2018-03-21	19.200	19.2250	18.8500	19.100	-0.779%	506,511	+40.052%
2018-03-20	19.150	19.4500	19.0000	19.250	+0.785%	270,580	+38.961%
2018-03-19	19.800	19.8000	18.9550	19.100	-3.778%	589,806	+40.052%
2018-03-16	19.800	20.0500	19.5000	19.850	0.000%	1,108,180	+34.761%
2018-03-15	19.750	19.9500	19.4000	19.850	+0.761%	362,825	+34.761%
2018-03-14	20.150	20.5000	19.4000	19.700	-1.500%	334,785	+35.787%
2018-03-13	20.450	20.7000	20.0000	20.000	-1.720%	447,140	+33.750%
2018-03-12	19.450	20.4750	19.2000	20.350	+5.990%	597,607	+31.450%
2018-03-09	19.200	19.3125	19.1000	19.200	+0.787%	300,555	+39.323%
2018-03-08	18.850	19.0500	18.6000	19.050	+1.330%	374,269	+40.420%
2018-03-07	18.450	18.9000	18.3500	18.800	+1.622%	308,357	+42.287%
2018-03-06	18.400	18.9500	18.3000	18.500	+1.093%	275,453	+44.595%
2018-03-05	18.100	18.4000	18.0000	18.300	+1.105%	199,690	+46.175%
2018-03-02	17.700	18.1500	17.5000	18.100	+1.685%	314,402	+47.790%
2018-03-01	18.000	18.0000	17.6000	17.800	-1.111%	332,974	+50.281%
2018-02-28	18.150	18.3000	17.8750	18.000	-0.277%	336,067	+48.611%
2018-02-27	18.750	19.0000	18.0000	18.050	-3.476%	372,064	+48.199%
2018-02-26	18.550	18.8000	18.4500	18.700	+0.538%	286,757	+43.048%
2018-02-23	17.450	18.6500	17.4000	18.600	+6.590%	562,139	+43.817%
2018-02-22	17.550	17.6500	17.4500	17.450	-0.570%	352,238	+53.295%
2018-02-21	17.500	17.9500	17.4500	17.550	0.000%	375,799	+52.422%
2018-02-20	17.700	17.9500	17.5000	17.550	-1.955%	444,626	+52.422%
2018-02-16	17.450	18.0500	17.4500	17.900	+1.994%	354,816	+49.441%
2018-02-15	17.750	17.9000	17.4500	17.550	-1.127%	464,445	+52.422%
2018-02-14	17.550	18.0000	17.5000	17.750	+1.140%	774,940	+50.704%
2018-02-13	17.500	17.9500	17.4000	17.550	-0.284%	481,412	+52.422%
2018-02-12	17.650	17.9500	17.4740	17.600	-0.424%	685,257	+51.989%
2018-02-09	17.800	18.7500	17.2000	17.675	-18.171%	1,834,962	+51.344%
2018-02-08	22.100	22.5500	21.2500	21.600	-2.041%	311,520	+23.843%
2018-02-07	22.300	22.6000	21.9500	22.050	-1.342%	200,123	+21.315%
2018-02-06	21.650	22.5000	21.4500	22.350	+0.903%	289,196	+19.687%
2018-02-05	22.750	23.1500	22.1000	22.150	-3.275%	235,598	+20.767%
2018-02-02	23.300	23.3500	22.8500	22.900	-1.927%	197,756	+16.812%
2018-02-01	23.200	23.5000	23.0500	23.350	+0.430%	199,206	+14.561%
2018-01-31	23.350	23.6000	23.0000	23.250	+0.432%	198,462	+15.054%
2018-01-30	23.250	23.7000	23.1000	23.150	-1.279%	234,253	+15.551%
2018-01-29	23.600	23.8000	23.3000	23.450	-0.636%	87,234	+14.072%
2018-01-26	23.550	23.6500	23.1500	23.600	+1.071%	150,330	+13.347%
2018-01-25	23.500	23.5000	23.1000	23.350	+0.430%	134,752	+14.561%
2018-01-24	23.600	24.1000	23.1500	23.250	-0.853%	162,916	+15.054%
2018-01-23	22.850	23.5500	22.7500	23.450	+2.179%	199,355	+14.072%
2018-01-22	23.050	23.2000	22.7500	22.950	-1.078%	192,300	+16.558%
2018-01-19	22.850	23.2500	22.8500	23.200	+1.532%	204,096	+15.302%
2018-01-18	22.950	23.2000	22.7000	22.850	-0.218%	226,637	+17.068%
2018-01-17	23.000	23.1500	22.6500	22.900	+0.439%	169,180	+16.812%
2018-01-16	24.050	24.0500	22.6500	22.800	-5.000%	267,364	+17.325%
2018-01-12	23.800	24.0000	23.4500	24.000	+4.803%	366,182	+11.458%
2018-01-11	22.200	23.0000	21.8500	22.900	+3.620%	148,163	+16.812%
2018-01-10	22.150	22.2500	21.9000	22.100	-0.450%	210,152	+21.041%
2018-01-09	22.600	22.7500	22.1000	22.200	-2.203%	190,348	+20.495%
2018-01-08	22.450	22.9500	22.1500	22.700	+0.665%	269,411	+17.841%
2018-01-05	22.500	22.8000	22.3000	22.550	+0.445%	152,513	+18.625%
2018-01-04	22.550	22.8500	22.4000	22.450	+0.447%	202,729	+19.154%
2018-01-03	22.200	22.5000	22.0500	22.350	+1.131%	225,288	+19.687%
2018-01-02	22.050	22.2500	21.9000	22.100	+1.376%	241,228	+21.041%
2017-12-29	22.350	22.3500	21.8000	21.800	-2.679%	146,913	+22.706%
2017-12-28	22.250	22.4500	22.0500	22.400	+0.674%	255,531	+19.420%
2017-12-27	22.300	22.5000	22.1750	22.250	-0.447%	106,186	+20.225%
2017-12-26	22.500	22.5500	22.2000	22.350	-1.106%	117,304	+19.687%
2017-12-22	22.400	22.6500	22.2000	22.600	+0.668%	157,986	+18.363%
2017-12-21	22.850	22.9000	22.4000	22.450	-1.751%	254,592	+19.154%
2017-12-20	23.000	23.0000	22.4000	22.850	+0.219%	189,599	+17.068%
2017-12-19	22.850	23.0000	22.5000	22.800	0.000%	305,358	+17.325%
2017-12-18	22.850	23.0120	22.7000	22.800	+0.330%	207,691	+17.325%
2017-12-15	22.500	22.9500	22.3500	22.725	+1.000%	1,122,392	+17.712%
2017-12-14	22.550	22.8000	22.3500	22.500	-0.442%	261,359	+18.889%
2017-12-13	22.050	22.8250	22.0500	22.600	+2.727%	386,721	+18.363%
2017-12-12	21.800	22.2500	21.8000	22.000	-4.348%	369,422	+21.591%
2017-12-11	22.000	23.1500	22.0000	23.000	+5.505%	405,423	+16.304%
2017-12-08	21.900	22.2000	21.7250	21.800	-0.457%	174,456	+22.706%
2017-12-07	21.450	22.0000	21.2500	21.900	+2.576%	273,865	+22.146%
2017-12-06	21.750	21.9000	21.1500	21.350	-1.386%	339,248	+25.293%
2017-12-05	21.850	22.2000	21.6000	21.650	-0.915%	241,899	+23.557%
2017-12-04	22.950	22.9500	21.8000	21.850	-3.744%	296,488	+22.426%
2017-12-01	23.000	23.0000	22.2500	22.700	-1.304%	242,699	+17.841%
2017-11-30	23.000	23.0500	22.8000	23.000	+0.218%	234,864	+16.304%
2017-11-29	23.100	23.3500	22.8000	22.950	-0.864%	390,920	+16.558%
2017-11-28	23.100	23.3500	22.9000	23.150	+0.434%	207,815	+15.551%
2017-11-27	22.650	23.0500	22.6500	23.050	+1.542%	209,218	+16.052%
2017-11-24	22.900	23.0750	22.6500	22.700	-0.220%	78,234	+17.841%
2017-11-22	23.100	23.1500	22.5500	22.750	-1.728%	211,976	+17.582%
2017-11-21	22.850	23.3500	22.5500	23.150	+1.535%	218,506	+15.551%
2017-11-20	22.850	22.9500	22.6000	22.800	0.000%	184,489	+17.325%
2017-11-17	22.650	22.9000	22.5000	22.800	0.000%	418,163	+17.325%
2017-11-16	22.400	23.0000	22.4000	22.800	+1.786%	184,761	+17.325%
2017-11-15	22.050	22.5500	22.0500	22.400	+0.674%	155,472	+19.420%
2017-11-14	22.200	22.5500	22.2000	22.250	-0.447%	186,638	+20.225%
2017-11-13	22.000	22.4500	21.9500	22.350	+1.131%	242,744	+19.687%
2017-11-10	22.150	22.3500	21.9500	22.100	-0.338%	422,646	+21.041%
2017-11-09	21.800	22.4000	21.7000	22.175	+1.256%	486,754	+20.631%
2017-11-08	22.000	22.8000	20.6000	21.900	-6.009%	650,265	+22.146%
2017-11-07	23.650	23.6500	23.0500	23.300	-1.688%	281,656	+14.807%
2017-11-06	22.850	23.7500	22.8500	23.700	+3.043%	178,169	+12.869%
2017-11-03	23.600	23.6000	22.9750	23.000	-2.542%	351,408	+16.304%
2017-11-02	23.750	23.8500	23.0500	23.600	-0.422%	382,460	+13.347%
2017-11-01	24.300	24.6000	23.3500	23.700	-1.660%	220,102	+12.869%
2017-10-31	23.900	24.3500	23.6500	24.100	+1.261%	293,477	+10.996%
2017-10-30	24.350	24.3500	23.7500	23.800	-2.658%	317,671	+12.395%
2017-10-27	25.050	25.2000	24.3750	24.450	-2.783%	226,326	+9.407%
2017-10-26	24.800	25.2500	24.7500	25.150	+1.616%	295,075	+6.362%
2017-10-25	25.000	25.1000	24.6250	24.750	+0.202%	272,005	+8.081%
2017-10-24	25.250	25.4000	24.4000	24.700	-1.594%	229,572	+8.300%
2017-10-23	25.050	25.2000	24.7000	25.100	+0.400%	329,329	+6.574%
2017-10-20	25.150	25.4000	24.9000	25.000	+0.604%	320,924	+7.000%
2017-10-19	25.250	25.2500	24.5500	24.850	-2.165%	179,229	+7.646%
2017-10-18	25.050	25.7000	25.0500	25.400	+1.397%	582,736	+5.315%
2017-10-17	24.700	25.1000	24.6500	25.050	+1.212%	302,366	+6.786%
2017-10-16	24.750	25.0500	24.5000	24.750	-0.802%	229,028	+8.081%
2017-10-13	24.950	25.2500	24.8250	24.950	-0.200%	232,458	+7.214%
2017-10-12	24.850	25.2000	24.8500	25.000	-0.398%	230,254	+7.000%
2017-10-11	25.250	25.5000	24.9000	25.100	-0.791%	406,051	+6.574%
2017-10-10	25.500	25.6000	25.1000	25.300	+0.198%	282,652	+5.731%
2017-10-09	25.650	25.8000	25.1500	25.250	-1.751%	288,726	+5.941%
2017-10-06	25.600	25.7000	25.2500	25.700	+0.195%	299,177	+4.086%
2017-10-05	25.400	25.7000	25.0500	25.650	+1.183%	238,097	+4.288%
2017-10-04	25.350	25.5500	25.0500	25.350	-0.588%	291,018	+5.523%
2017-10-03	24.900	25.7000	24.8000	25.500	+2.823%	394,802	+4.902%
2017-10-02	25.000	25.2000	24.5500	24.800	-0.800%	339,244	+7.863%
2017-09-29	24.850	25.0000	24.6000	25.000	+0.200%	580,280	+7.000%
2017-09-28	24.600	24.9500	24.5500	24.950	+1.217%	287,400	+7.214%
2017-09-27	24.400	24.8000	24.2750	24.650	+2.070%	240,257	+8.519%
2017-09-26	24.200	24.4500	23.8500	24.150	+0.416%	198,157	+10.766%
2017-09-25	24.500	24.6000	23.8250	24.050	-2.632%	379,128	+11.227%
2017-09-22	24.350	24.7500	24.3500	24.700	+1.856%	189,007	+8.300%
2017-09-21	24.350	24.4500	24.0000	24.250	-0.206%	118,005	+10.309%
2017-09-20	24.600	24.6250	24.1500	24.300	-0.816%	150,411	+10.082%
2017-09-19	24.500	24.6000	24.2700	24.500	0.000%	131,723	+9.184%
2017-09-18	24.350	24.7500	24.3000	24.500	+0.204%	329,502	+9.184%
2017-09-15	24.300	24.5000	23.6050	24.450	-0.407%	547,677	+9.407%
2017-09-14	24.750	24.7500	24.4420	24.550	-0.607%	196,126	+8.961%
2017-09-13	24.750	24.9000	24.5500	24.700	-0.604%	209,956	+8.300%
2017-09-12	24.750	24.9000	24.4500	24.850	+0.607%	180,001	+7.646%
2017-09-11	24.750	24.7500	24.5000	24.700	+0.816%	175,367	+8.300%
2017-09-08	24.750	24.7500	24.0000	24.500	-1.210%	199,484	+9.184%
2017-09-07	24.900	25.0000	24.6000	24.800	-0.800%	84,079	+7.863%
2017-09-06	25.200	25.2500	24.8000	25.000	-0.596%	144,964	+7.000%
2017-09-05	24.750	25.3500	24.7020	25.150	+0.399%	305,985	+6.362%
2017-09-01	25.250	25.5000	24.6000	25.050	-0.988%	298,292	+6.786%
2017-08-31	24.300	25.5250	24.2000	25.300	+4.545%	455,948	+5.731%
2017-08-30	24.450	24.5500	24.1000	24.200	-0.616%	268,686	+10.537%
2017-08-29	23.600	24.4500	23.6000	24.350	+2.096%	424,334	+9.856%
2017-08-28	23.750	24.0000	23.6000	23.850	+0.846%	251,928	+12.159%
2017-08-25	24.000	24.0500	23.5000	23.650	-1.663%	161,175	+13.108%
2017-08-24	23.900	24.1000	23.4500	24.050	+1.050%	202,568	+11.227%
2017-08-23	23.500	23.8500	23.4500	23.800	+0.634%	185,902	+12.395%
2017-08-22	23.300	23.8500	23.2500	23.650	+1.285%	247,006	+13.108%
2017-08-21	23.900	23.9000	23.2000	23.350	-2.708%	210,639	+14.561%
2017-08-18	23.350	24.0250	23.2570	24.000	+1.911%	264,655	+11.458%
2017-08-17	23.550	23.8000	23.1500	23.550	-0.633%	377,084	+13.588%
2017-08-16	23.550	24.0500	23.5000	23.700	-0.420%	196,750	+12.869%
2017-08-15	23.950	24.3500	23.5000	23.800	-0.626%	373,049	+12.395%
2017-08-14	23.700	24.0000	23.5000	23.950	+1.915%	428,717	+11.691%
2017-08-11	23.350	23.5500	23.1325	23.500	+1.732%	330,739	+13.830%
2017-08-10	23.300	23.5000	23.0750	23.100	-1.702%	364,719	+15.801%
2017-08-09	23.100	23.7000	23.0500	23.500	+0.642%	270,148	+13.830%
2017-08-08	23.100	23.7000	23.0000	23.350	+1.082%	457,750	+14.561%
2017-08-07	23.300	23.6000	22.8500	23.100	-1.493%	417,039	+15.801%
2017-08-04	22.850	23.9000	22.1500	23.450	+6.349%	777,344	+14.072%
2017-08-03	21.950	22.1000	21.6500	22.050	+0.456%	426,226	+21.315%
2017-08-02	22.400	22.4000	21.7750	21.950	-1.790%	395,184	+21.868%
2017-08-01	22.000	22.4750	21.9500	22.350	+1.822%	361,564	+19.687%
2017-07-31	22.150	22.8000	21.7500	21.950	-0.903%	401,443	+21.868%
2017-07-28	22.300	22.6000	21.9500	22.150	-1.556%	283,403	+20.767%
2017-07-27	22.950	23.0000	22.1500	22.500	-1.316%	270,965	+18.889%
2017-07-26	23.050	23.2500	22.4500	22.800	-0.437%	311,481	+17.325%
2017-07-25	22.750	23.1500	22.4005	22.900	+0.659%	301,962	+16.812%
2017-07-24	22.650	22.9500	22.5000	22.750	+1.336%	517,199	+17.582%
2017-07-21	23.250	23.2500	22.1250	22.450	-1.751%	567,528	+19.154%
2017-07-20	25.050	25.1000	22.7500	22.850	-8.417%	1,254,309	+17.068%
2017-07-19	24.750	24.9500	24.6000	24.950	+0.808%	210,162	+7.214%
2017-07-18	25.000	25.1505	24.5500	24.750	-1.000%	224,749	+8.081%
2017-07-17	25.100	25.1000	24.8000	25.000	-0.794%	269,271	+7.000%
2017-07-14	25.100	25.4000	25.0600	25.200	+0.199%	206,723	+6.151%
2017-07-13	25.900	25.9500	24.9900	25.150	-3.083%	412,117	+6.362%
2017-07-12	24.850	25.9500	24.8500	25.950	+5.061%	1,266,035	+3.083%
2017-07-11	24.200	24.7500	24.0500	24.700	+1.646%	367,866	+8.300%
2017-07-10	23.450	24.4000	23.4500	24.300	+1.040%	425,841	+10.082%
2017-07-07	23.900	24.5500	23.8500	24.050	+1.263%	265,373	+11.227%
2017-07-06	23.850	23.9500	23.6000	23.750	-1.042%	277,540	+12.632%
2017-07-05	24.050	24.1050	23.3500	24.000	-0.208%	568,393	+11.458%
2017-07-03	24.500	25.2500	23.9000	24.050	-4.941%	364,335	+11.227%
2017-06-30	23.150	25.5500	23.0500	25.300	+10.000%	1,525,757	+5.731%
2017-06-29	23.250	23.3250	22.9000	23.000	-1.288%	532,566	+16.304%
2017-06-28	22.850	23.3000	22.6500	23.300	+2.870%	199,994	+14.807%
2017-06-27	22.850	22.8500	22.4500	22.650	-1.307%	229,751	+18.102%
2017-06-26	23.600	23.6250	22.8500	22.950	-2.548%	236,025	+16.558%
2017-06-23	23.100	23.6000	23.0500	23.550	+1.948%	671,086	+13.588%
2017-06-22	23.250	23.5000	23.1000	23.100	-1.282%	193,529	+15.801%
2017-06-21	23.300	23.6500	23.2500	23.400	+1.080%	176,799	+14.316%
2017-06-20	23.500	23.5250	22.9000	23.150	-2.114%	223,411	+15.551%
2017-06-19	23.450	23.9500	23.0050	23.650	+1.720%	191,868	+13.108%
2017-06-16	23.050	23.3000	22.8500	23.250	-0.641%	389,850	+15.054%
2017-06-15	23.000	23.4500	22.7500	23.400	+0.214%	214,468	+14.316%
2017-06-14	23.700	23.7500	23.1500	23.350	-1.268%	225,235	+14.561%
2017-06-13	23.500	23.7500	23.3750	23.650	+0.638%	231,625	+13.108%
2017-06-12	24.000	24.0000	23.3000	23.500	-2.490%	610,017	+13.830%
2017-06-09	24.050	24.8500	23.9500	24.100	+0.417%	695,976	+10.996%
2017-06-08	23.850	24.0000	23.7000	24.000	+1.053%	336,292	+11.458%
2017-06-07	23.700	23.9500	23.4500	23.750	0.000%	347,263	+12.632%
2017-06-06	23.450	23.7500	23.4500	23.750	+0.423%	540,194	+12.632%
2017-06-05	23.450	23.7500	23.4500	23.650	+0.425%	393,900	+13.108%
2017-06-02	23.200	23.6500	23.1380	23.550	+1.509%	387,354	+13.588%
2017-06-01	22.650	23.3500	22.6000	23.200	+1.978%	428,836	+15.302%
2017-05-31	22.800	23.0500	22.2500	22.750	0.000%	399,621	+17.582%
2017-05-30	23.250	23.2500	22.6000	22.750	-1.515%	483,452	+17.582%
2017-05-26	22.450	23.3500	22.0000	23.100	+8.962%	1,193,994	+15.801%
2017-05-25	21.350	21.5500	21.1500	21.200	-0.469%	258,406	+26.179%
2017-05-24	21.450	21.6000	21.2250	21.300	-0.467%	183,499	+25.587%
2017-05-23	21.300	21.6500	21.2500	21.400	+0.469%	198,927	+25.000%
2017-05-22	20.750	21.3000	20.7500	21.300	+2.899%	213,727	+25.587%
2017-05-19	20.600	21.0500	20.5500	20.700	+0.730%	245,852	+29.227%
2017-05-18	20.600	20.8000	20.3500	20.550	-0.725%	370,260	+30.170%
2017-05-17	21.500	21.5500	20.6500	20.700	-5.479%	336,593	+29.227%
2017-05-16	21.900	22.0000	21.6500	21.900	0.000%	196,880	+22.146%
2017-05-15	21.850	22.0750	21.5500	21.900	+0.690%	198,239	+22.146%
2017-05-12	21.850	22.0500	21.6000	21.750	-0.458%	220,934	+22.989%
2017-05-11	21.750	22.1500	21.6000	21.850	0.000%	560,474	+22.426%
2017-05-10	21.600	22.0000	21.4000	21.850	+1.157%	309,030	+22.426%
2017-05-09	21.250	22.1450	21.2000	21.600	+2.128%	506,457	+23.843%
2017-05-08	22.000	22.0000	20.8000	21.150	-3.864%	803,714	+26.478%
2017-05-05	21.500	22.4500	20.6500	22.000	+12.245%	944,004	+21.591%
2017-05-04	19.750	19.8000	19.2750	19.600	0.000%	265,628	+36.480%
2017-05-03	19.500	19.7500	19.3500	19.600	-0.254%	256,898	+36.480%
2017-05-02	19.850	20.0500	19.5500	19.650	0.000%	275,842	+36.132%
2017-05-01	19.450	19.7000	19.3245	19.650	+1.813%	211,873	+36.132%
2017-04-28	19.450	19.6000	19.2500	19.300	-0.258%	226,164	+38.601%
2017-04-27	19.250	19.6000	19.2500	19.350	+1.044%	184,724	+38.243%

document.getElementById("tR6B2h").onerror = function(){this.style.display='none';}; .dark-mode .n0lpvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0lpvK{ color: #333333; background-color: white; border: 2px solid #333333; }WEBWebsolute S.p.a.stock NASDAQ

WEB
Websolute S.p.a.
stock NASDAQ