illimity Bank S.p.A. (0A3J.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:30PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 24 Apr 2024 | 4.87 | 4.85 | 4.85 | 4.85 | 4.85 | 889 |
| 23 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 22 Apr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 19 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 18 Apr 2024 | 4.42 | 4.59 | 4.45 | 4.59 | 4.59 | 7,392 |
| 17 Apr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 16 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 15 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 12 Apr 2024 | 4.62 | 4.74 | 4.67 | 4.67 | 4.67 | 3,464 |
| 11 Apr 2024 | 4.70 | 4.61 | 4.61 | 4.61 | 4.61 | 12,573 |
| 10 Apr 2024 | 4.64 | 4.74 | 4.74 | 4.74 | 4.74 | 626 |
| 09 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 08 Apr 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 05 Apr 2024 | 4.75 | 4.70 | 4.62 | 4.67 | 4.67 | 12,786 |
| 04 Apr 2024 | 4.74 | 4.78 | 4.75 | 4.77 | 4.77 | 3,366 |
| 03 Apr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 203 |
| 02 Apr 2024 | 4.89 | 4.96 | 4.81 | 4.81 | 4.81 | 2,442 |
| 28 Mar 2024 | 4.83 | 4.86 | 4.86 | 4.86 | 4.86 | 842 |
| 27 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 26 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 25 Mar 2024 | 4.48 | 4.63 | 4.61 | 4.61 | 4.61 | 1,516 |
| 22 Mar 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 21 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 20 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 19 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 18 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 15 Mar 2024 | 4.37 | 4.36 | 4.31 | 4.31 | 4.31 | 5,287 |
| 14 Mar 2024 | 4.53 | 4.39 | 4.39 | 4.39 | 4.39 | 167 |
| 13 Mar 2024 | 4.47 | 4.50 | 4.42 | 4.50 | 4.50 | 4,310 |
| 12 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 11 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 08 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 374 |
| 07 Mar 2024 | 4.54 | 4.49 | 4.46 | 4.46 | 4.46 | 4,699 |
| 06 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 456 |
| 05 Mar 2024 | 4.55 | 4.54 | 4.52 | 4.54 | 4.54 | 2,080 |
| 04 Mar 2024 | 4.67 | 4.64 | 4.56 | 4.56 | 4.56 | 2,588 |
| 01 Mar 2024 | 4.66 | 4.70 | 4.62 | 4.67 | 4.67 | 19,463 |
| 29 Feb 2024 | 4.72 | 4.69 | 4.60 | 4.60 | 4.60 | 9,123 |
| 28 Feb 2024 | 4.83 | 4.74 | 4.72 | 4.72 | 4.72 | 11,897 |
| 27 Feb 2024 | 4.82 | 4.81 | 4.77 | 4.81 | 4.81 | 14,260 |
| 26 Feb 2024 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 9,966 |
| 23 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 279 |
| 22 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 21 Feb 2024 | 4.78 | 4.76 | 4.76 | 4.76 | 4.76 | 6,553 |
| 20 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 19 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 16 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 15 Feb 2024 | 4.90 | 4.84 | 4.84 | 4.84 | 4.84 | 2,606 |
| 14 Feb 2024 | 4.80 | 4.86 | 4.86 | 4.86 | 4.86 | 1,492 |
| 13 Feb 2024 | 4.91 | 4.90 | 4.90 | 4.90 | 4.90 | 5,471 |
| 12 Feb 2024 | 5.03 | 4.91 | 4.88 | 4.90 | 4.90 | 10,225 |
| 09 Feb 2024 | 5.19 | 5.22 | 4.96 | 5.11 | 5.11 | 13,550 |
| 08 Feb 2024 | 5.15 | 5.09 | 5.09 | 5.09 | 5.09 | 982 |
| 07 Feb 2024 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | 1,432 |
| 06 Feb 2024 | 5.12 | 5.09 | 5.07 | 5.07 | 5.07 | 636 |
| 05 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 02 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 01 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 31 Jan 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 1,955 |
| 30 Jan 2024 | 5.17 | 5.12 | 5.05 | 5.05 | 5.05 | 2,088 |
| 29 Jan 2024 | 5.32 | 5.16 | 5.13 | 5.14 | 5.14 | 1,087 |
| 26 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 25 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 19 Jan 2024 | 5.18 | 5.09 | 5.09 | 5.09 | 5.09 | 277 |
| 18 Jan 2024 | 5.15 | 5.17 | 5.17 | 5.17 | 5.17 | 181 |
| 17 Jan 2024 | 5.21 | 5.13 | 5.13 | 5.13 | 5.13 | 1,000 |
| 16 Jan 2024 | 5.32 | 5.16 | 5.14 | 5.16 | 5.16 | 191 |
| 15 Jan 2024 | 5.33 | 5.30 | 5.24 | 5.24 | 5.24 | 1,502 |
| 12 Jan 2024 | 5.30 | 5.32 | 5.32 | 5.32 | 5.32 | 121 |
| 11 Jan 2024 | 5.31 | 5.30 | 5.27 | 5.27 | 5.27 | 1,530 |
| 10 Jan 2024 | 5.41 | 5.30 | 5.30 | 5.30 | 5.30 | 120 |
| 09 Jan 2024 | 5.46 | 5.43 | 5.39 | 5.39 | 5.39 | 329 |
| 08 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Jan 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.43 | 1,770 |
| 04 Jan 2024 | 5.45 | 5.49 | 5.38 | 5.41 | 5.41 | 9,494 |
| 03 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 02 Jan 2024 | 5.48 | 5.55 | 5.49 | 5.49 | 5.49 | 11,026 |
| 29 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 28 Dec 2023 | 5.49 | 5.47 | 5.47 | 5.47 | 5.47 | 442 |
| 27 Dec 2023 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 1,102 |
| 22 Dec 2023 | 5.41 | 5.47 | 5.46 | 5.47 | 5.47 | 2,606 |
| 21 Dec 2023 | 5.50 | 5.46 | 5.39 | 5.39 | 5.39 | 5,280 |
| 20 Dec 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 19 Dec 2023 | 5.53 | 5.53 | 5.50 | 5.53 | 5.53 | 680 |
| 18 Dec 2023 | 5.58 | 5.54 | 5.47 | 5.47 | 5.47 | 592 |
| 15 Dec 2023 | 5.53 | 5.55 | 5.55 | 5.55 | 5.55 | 5,099 |
| 14 Dec 2023 | 5.50 | 5.61 | 5.49 | 5.51 | 5.51 | 13,308 |
| 13 Dec 2023 | 5.50 | 5.51 | 5.51 | 5.51 | 5.51 | 3,038 |
| 12 Dec 2023 | 5.61 | 5.64 | 5.51 | 5.52 | 5.52 | 8,726 |
| 11 Dec 2023 | 5.47 | 5.57 | 5.46 | 5.57 | 5.57 | 4,340 |
| 08 Dec 2023 | 5.40 | 5.46 | 5.35 | 5.46 | 5.46 | 1,133 |
| 07 Dec 2023 | 5.38 | 5.34 | 5.34 | 5.34 | 5.34 | 2,498 |
| 06 Dec 2023 | 5.32 | 5.39 | 5.34 | 5.39 | 5.39 | 844 |
| 05 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 04 Dec 2023 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 68 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.