UK markets closed

PATRIZIA SE (0FJC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
8.51+0.15 (+1.73%)
At close: 04:10PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.449.318.388.518.51730
02 May 20248.358.438.368.368.361,454
01 May 20248.278.278.278.278.27-
30 Apr 20248.328.498.268.278.272,619
29 Apr 20248.068.067.847.977.9733,339
26 Apr 20247.898.007.907.977.9737,367
25 Apr 20247.897.907.867.867.863,540
24 Apr 20248.057.997.807.867.868,979
23 Apr 20248.098.187.988.088.0818,031
22 Apr 20248.088.168.098.108.10964
19 Apr 20247.918.087.998.028.024,037
18 Apr 20248.088.037.868.048.047,087
17 Apr 20248.108.097.918.038.031,807
16 Apr 20248.238.127.868.048.0415,596
15 Apr 20248.708.368.248.318.315,496
12 Apr 20248.708.898.498.608.6036,262
11 Apr 20248.698.768.658.708.702,784
10 Apr 20248.779.068.648.658.653,119
09 Apr 20248.818.868.758.808.801,676
08 Apr 20248.738.898.788.778.773,846
05 Apr 20248.568.758.448.698.6914,587
04 Apr 20248.468.758.508.668.668,775
03 Apr 20248.368.478.378.458.456,879
02 Apr 20248.818.688.368.348.346,115
28 Mar 20248.728.718.558.608.60576
27 Mar 20248.588.648.568.598.591,121
26 Mar 20248.549.118.528.538.531,015
25 Mar 20248.558.618.408.558.55862
22 Mar 20248.398.818.448.578.57426
21 Mar 20248.198.888.228.528.523,981
20 Mar 20248.068.238.118.208.203,420
19 Mar 20247.958.178.098.138.1321
18 Mar 20247.918.107.908.078.0719,285
15 Mar 20247.958.117.907.957.955,689
14 Mar 20248.038.278.018.048.041,120
13 Mar 20248.208.348.048.118.113,059
12 Mar 20247.868.597.868.088.082,377
11 Mar 20247.758.007.757.897.898,219
08 Mar 20247.807.857.737.797.794,770
07 Mar 20247.538.127.547.807.801,197
06 Mar 20247.577.757.477.517.513,799
05 Mar 20247.417.597.497.577.572,800
04 Mar 20247.377.527.387.517.512,925
01 Mar 20247.517.667.417.517.5111,098
29 Feb 20248.198.657.307.497.4933,829
28 Feb 20248.128.388.058.228.2216,318
27 Feb 20247.498.227.638.138.1323,957
26 Feb 20247.397.557.297.497.4911,139
23 Feb 20247.687.717.377.357.358,335
22 Feb 20247.557.707.567.657.6513,796
21 Feb 20247.977.727.597.647.641,638
20 Feb 20247.798.057.627.747.742,035
19 Feb 20247.697.927.747.887.884,396
16 Feb 20247.517.737.597.647.641,195
15 Feb 20247.367.587.377.517.516,252
14 Feb 20247.257.407.207.317.3157,425
13 Feb 20247.437.427.207.327.3218,250
12 Feb 20247.437.457.357.457.4526,352
09 Feb 20247.737.737.207.357.355,542
08 Feb 20247.607.697.487.677.6739,681
07 Feb 20247.757.927.287.677.672,222
06 Feb 20247.997.977.797.977.974,691
05 Feb 20247.958.147.897.977.971,291
02 Feb 20248.088.197.967.937.933,539
01 Feb 20248.058.057.747.887.8833,048
31 Jan 20247.747.947.617.957.9557,517
30 Jan 20247.647.817.297.737.739,097
29 Jan 20247.827.757.647.747.7419,312
26 Jan 20247.727.897.647.797.7913,422
25 Jan 20247.918.037.867.897.8922,104
24 Jan 20247.887.977.857.897.8921,119
23 Jan 20247.977.987.867.847.8419,552
22 Jan 20248.278.237.968.028.0212,359
19 Jan 20248.088.148.028.078.072,869
18 Jan 20248.098.128.058.098.092,533
17 Jan 20248.028.077.878.048.046,282
16 Jan 20248.158.208.008.088.083,591
15 Jan 20248.248.308.098.148.1412,671
12 Jan 20248.158.478.168.318.318,535
11 Jan 20248.328.308.068.128.1275,645
10 Jan 20248.098.247.998.208.2024,278
09 Jan 20248.188.087.947.937.9331,678
08 Jan 20248.078.107.988.048.048,922
05 Jan 20247.728.007.817.977.9723,569
04 Jan 20247.737.797.627.737.736,319
03 Jan 20247.977.977.607.647.6417,428
02 Jan 20248.238.247.857.897.897,475
29 Dec 20238.318.448.178.238.238,136
28 Dec 20238.358.348.158.328.324,234
27 Dec 20238.318.488.188.278.2721,653
22 Dec 20238.118.318.108.118.115,867
21 Dec 20238.118.187.948.168.1622,967
20 Dec 20238.118.238.028.118.1116,362
19 Dec 20238.208.268.078.118.1125,809
18 Dec 20238.138.328.218.268.262,699
15 Dec 20238.598.828.238.278.2754,815
14 Dec 20237.438.967.428.438.43129,649
13 Dec 20237.347.437.307.357.3585,324
12 Dec 20237.337.447.277.307.3041,467
11 Dec 20237.347.397.227.267.2626,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...