UK markets close in 3 hours 52 minutes

Alfen N.V. (0AAO.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
33.52-0.47 (-1.37%)
As of 12:23PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202433.5533.7133.3633.5233.521,656
19 Jun 202434.5134.3233.3034.0034.0023,185
18 Jun 202434.2034.5933.5434.0534.057,353
17 Jun 202433.5134.1533.1533.5833.5830,477
14 Jun 202433.5134.1932.6933.8433.8464,107
13 Jun 202435.0034.7433.5233.8133.8122,012
12 Jun 202435.6435.2534.2934.6534.6519,498
11 Jun 202435.8235.8834.6034.9134.9154,290
10 Jun 202437.0237.3035.3735.6535.6510,594
07 Jun 202436.9037.0735.8236.7136.717,848
06 Jun 202435.9437.1036.0236.0736.0713,025
05 Jun 202434.7135.5534.3835.4235.4214,141
04 Jun 202436.0435.7034.1534.5334.5366,480
03 Jun 202436.4437.0635.9036.6436.645,506
31 May 202436.1036.4535.5236.0736.0710,612
30 May 202434.7836.0534.5035.6935.6912,700
29 May 202435.9635.3534.6634.8634.8618,644
28 May 202436.7136.7435.8035.9635.966,215
24 May 202436.4036.1935.2835.8335.8316,727
23 May 202438.0937.9836.2137.0437.0431,891
22 May 202436.6038.0935.1037.3637.36201,662
21 May 202438.0536.9733.6733.9633.9682,983
20 May 202442.0042.3141.0641.3841.38334,674
17 May 202442.3141.5940.5741.1041.105,512
16 May 202442.7442.6541.1441.2841.285,791
15 May 202443.4043.3841.3042.0242.0220,394
14 May 202440.7842.6040.6241.7241.7222,472
13 May 202439.7140.8439.3040.7940.797,659
10 May 202440.1040.4939.5339.9039.905,313
09 May 202440.2040.5639.8840.4740.472,772
08 May 202440.1540.2039.3540.0240.024,056
07 May 202440.2440.6939.5540.4540.457,857
03 May 202438.8040.4038.2939.4739.4712,917
02 May 202441.1541.1238.1438.7538.7513,470
01 May 2024------
30 Apr 202441.5441.0440.1640.7640.767,860
29 Apr 202437.7441.2038.5640.5640.5634,650
26 Apr 202433.8036.3234.1035.7735.7734,467
25 Apr 202435.3135.3832.9933.8733.8741,504
24 Apr 202435.4035.9335.2535.5335.5336,902
23 Apr 202435.5135.9535.0835.5135.5128,798
22 Apr 202436.2036.1335.3935.6435.6444,970
19 Apr 202436.0036.3734.5835.1535.1545,407
18 Apr 202435.2537.2235.2236.7236.72572,812
17 Apr 202438.2538.2535.2535.9735.97214,622
16 Apr 202437.7138.5737.3037.7837.78147,374
15 Apr 202443.0142.8737.6138.5338.53231,965
12 Apr 202444.5144.2443.0943.1043.1040,994
11 Apr 202444.2444.7943.5744.0244.0229,882
10 Apr 202443.7445.5643.5144.1044.10103,452
09 Apr 202444.9745.6543.6144.0844.08118,065
08 Apr 202445.9747.2646.0246.6946.6938,587
05 Apr 202444.7145.9844.5045.2545.25169,955
04 Apr 202445.6045.8544.5244.9344.9332,537
03 Apr 202444.4445.8043.1144.3644.3635,707
02 Apr 202449.6750.0044.3645.3045.30103,267
28 Mar 202449.7450.2049.1550.0050.007,720
27 Mar 202449.9049.7948.9149.5049.5013,051
26 Mar 202449.4949.8148.6449.8149.8112,289
25 Mar 202448.9950.0048.1548.6148.6115,878
22 Mar 202450.1050.7048.7149.4149.4125,736
21 Mar 202450.5050.1849.0049.8749.8727,693
20 Mar 202448.2550.5047.8149.1849.1844,518
19 Mar 202447.3548.0546.2047.8147.8131,783
18 Mar 202446.9447.4746.5746.9146.9127,027
15 Mar 202446.8146.9846.3046.6846.6812,326
14 Mar 202447.2047.6546.6047.2447.2419,514
13 Mar 202446.5148.0946.4247.0747.0716,626
12 Mar 202448.4848.2445.9045.9045.9010,222
11 Mar 202448.7148.9347.1447.7447.7420,377
08 Mar 202448.9949.7248.1249.3949.396,842
07 Mar 202448.0049.0947.3048.3748.3725,824
06 Mar 202446.2048.0546.4447.2347.2374,201
05 Mar 202447.1547.8846.3147.1747.1734,095
04 Mar 202449.4948.7847.1147.8247.8229,818
01 Mar 202450.0050.4048.3249.2449.2427,681
29 Feb 202449.2050.4848.0049.7449.7475,104
28 Feb 202450.5050.4648.5548.9648.9658,372
27 Feb 202450.8051.7450.2850.4950.4937,675
26 Feb 202452.0052.3650.2451.0751.0746,619
23 Feb 202455.8155.2651.6251.7151.7162,689
22 Feb 202456.0056.4055.4455.9055.9019,723
21 Feb 202454.7155.6853.8855.0155.0130,420
20 Feb 202455.4955.2253.7654.4854.4829,914
19 Feb 202456.9857.1854.3054.9654.96129,577
16 Feb 202461.0359.9856.8057.8357.8371,765
15 Feb 202463.3264.9860.2661.9161.9153,959
14 Feb 202458.0065.0053.9061.0761.07121,157
13 Feb 202457.0159.6056.3857.7057.7070,817
12 Feb 202454.5057.7854.0056.4456.4448,856
09 Feb 202452.5354.2452.5553.4553.4513,342
08 Feb 202450.0052.8250.1652.5352.5310,927
07 Feb 202450.1350.6449.4449.4849.486,698
06 Feb 202452.4052.2850.1850.4450.4419,492
05 Feb 202454.8454.4451.9253.2453.2425,391
02 Feb 202455.4956.4054.0855.8855.882,869
01 Feb 202456.0056.3854.3054.9854.989,080
31 Jan 202456.0056.7454.7656.2456.2476,388
30 Jan 202454.8057.2054.7255.3255.3230,416
29 Jan 202453.1754.6652.0253.5653.5628,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...