Sofina Société Anonyme (0G2X.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:25PM 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 | 216.60 | 220.20 | 217.80 | 218.20 | 218.20 | 3,827 |
| 25 Apr 2024 | 216.20 | 217.80 | 212.80 | 212.90 | 212.90 | 48,162 |
| 24 Apr 2024 | 217.60 | 219.60 | 215.60 | 218.20 | 218.20 | 2,138 |
| 23 Apr 2024 | 216.20 | 218.20 | 216.00 | 217.60 | 217.60 | 3,588 |
| 22 Apr 2024 | 212.70 | 215.40 | 210.40 | 213.90 | 213.90 | 2,372 |
| 19 Apr 2024 | 212.90 | 213.60 | 207.80 | 211.80 | 211.80 | 3,680 |
| 18 Apr 2024 | 211.00 | 212.80 | 209.80 | 210.40 | 210.40 | 2,942 |
| 17 Apr 2024 | 211.00 | 213.20 | 209.60 | 210.40 | 210.40 | 1,486 |
| 16 Apr 2024 | 216.00 | 218.20 | 211.00 | 212.70 | 212.70 | 2,396 |
| 15 Apr 2024 | 216.00 | 219.40 | 214.60 | 216.20 | 216.20 | 25,530 |
| 12 Apr 2024 | 218.00 | 220.20 | 215.60 | 218.60 | 218.60 | 6,946 |
| 11 Apr 2024 | 219.00 | 218.40 | 214.40 | 218.60 | 218.60 | 6,586 |
| 10 Apr 2024 | 220.10 | 222.20 | 216.21 | 217.00 | 217.00 | 4,654 |
| 09 Apr 2024 | 213.50 | 220.80 | 212.20 | 219.40 | 219.40 | 6,476 |
| 08 Apr 2024 | 212.10 | 214.40 | 210.60 | 212.50 | 212.50 | 7,457 |
| 05 Apr 2024 | 212.30 | 213.60 | 208.40 | 209.20 | 209.20 | 4,702 |
| 04 Apr 2024 | 210.00 | 212.20 | 209.40 | 210.60 | 210.60 | 6,834 |
| 03 Apr 2024 | 210.00 | 209.40 | 206.80 | 208.60 | 208.60 | 4,928 |
| 02 Apr 2024 | 209.00 | 213.00 | 204.20 | 210.20 | 210.20 | 6,581 |
| 28 Mar 2024 | 205.90 | 209.40 | 201.60 | 209.00 | 209.00 | 8,771 |
| 27 Mar 2024 | 202.15 | 205.40 | 200.60 | 204.90 | 204.90 | 7,358 |
| 26 Mar 2024 | 203.55 | 203.60 | 200.80 | 202.35 | 202.35 | 3,892 |
| 25 Mar 2024 | 203.95 | 204.60 | 200.20 | 200.60 | 200.60 | 3,947 |
| 22 Mar 2024 | 201.00 | 202.00 | 199.90 | 200.80 | 200.80 | 4,957 |
| 21 Mar 2024 | 199.10 | 203.80 | 200.60 | 201.05 | 201.05 | 3,974 |
| 20 Mar 2024 | 197.50 | 200.00 | 198.50 | 198.70 | 198.70 | 5,295 |
| 19 Mar 2024 | 199.05 | 201.00 | 195.90 | 200.05 | 200.05 | 3,768 |
| 18 Mar 2024 | 202.95 | 202.40 | 199.10 | 201.05 | 201.05 | 7,121 |
| 15 Mar 2024 | 201.00 | 204.00 | 199.90 | 201.85 | 201.85 | 6,481 |
| 14 Mar 2024 | 204.75 | 206.60 | 201.37 | 201.80 | 201.80 | 3,826 |
| 13 Mar 2024 | 207.70 | 208.80 | 203.98 | 203.95 | 203.95 | 4,529 |
| 12 Mar 2024 | 206.10 | 208.00 | 204.60 | 206.50 | 206.50 | 5,422 |
| 11 Mar 2024 | 206.70 | 209.80 | 204.80 | 206.70 | 206.70 | 1,790 |
| 08 Mar 2024 | 204.15 | 208.60 | 202.40 | 205.90 | 205.90 | 3,125 |
| 07 Mar 2024 | 202.75 | 206.20 | 202.00 | 204.35 | 204.35 | 2,746 |
| 06 Mar 2024 | 203.75 | 204.60 | 201.40 | 202.60 | 202.60 | 1,865 |
| 05 Mar 2024 | 206.90 | 208.00 | 202.60 | 203.35 | 203.35 | 1,973 |
| 04 Mar 2024 | 210.00 | 209.60 | 205.20 | 207.70 | 207.70 | 3,714 |
| 01 Mar 2024 | 210.40 | 214.00 | 207.60 | 208.40 | 208.40 | 51,554 |
| 29 Feb 2024 | 211.00 | 213.40 | 209.60 | 211.60 | 211.60 | 4,224 |
| 28 Feb 2024 | 211.00 | 213.20 | 207.60 | 210.60 | 210.60 | 3,301 |
| 27 Feb 2024 | 212.10 | 214.80 | 209.20 | 212.10 | 212.10 | 2,927 |
| 26 Feb 2024 | 212.50 | 217.00 | 212.80 | 214.70 | 214.70 | 1,959 |
| 23 Feb 2024 | 216.00 | 215.80 | 213.00 | 214.70 | 214.70 | 5,772 |
| 22 Feb 2024 | 214.30 | 218.20 | 214.79 | 215.10 | 215.10 | 2,656 |
| 21 Feb 2024 | 212.10 | 215.40 | 211.40 | 213.70 | 213.70 | 16,103 |
| 20 Feb 2024 | 213.70 | 216.60 | 212.60 | 214.50 | 214.50 | 3,996 |
| 19 Feb 2024 | 217.60 | 222.60 | 213.40 | 213.50 | 213.50 | 6,008 |
| 16 Feb 2024 | 222.30 | 224.20 | 217.40 | 217.60 | 217.60 | 3,201 |
| 15 Feb 2024 | 220.10 | 223.60 | 220.39 | 221.50 | 221.50 | 1,843 |
| 14 Feb 2024 | 220.10 | 220.40 | 215.40 | 218.20 | 218.20 | 2,120 |
| 13 Feb 2024 | 220.90 | 220.80 | 214.60 | 216.40 | 216.40 | 1,613 |
| 12 Feb 2024 | 217.00 | 221.60 | 215.00 | 220.70 | 220.70 | 2,070 |
| 09 Feb 2024 | 217.20 | 219.00 | 216.00 | 217.20 | 217.20 | 1,560 |
| 08 Feb 2024 | 215.10 | 219.00 | 214.80 | 217.60 | 217.60 | 3,357 |
| 07 Feb 2024 | 216.00 | 220.00 | 215.20 | 217.60 | 217.60 | 1,392 |
| 06 Feb 2024 | 217.20 | 219.20 | 217.20 | 218.20 | 218.20 | 1,099 |
| 05 Feb 2024 | 220.90 | 220.40 | 216.00 | 218.80 | 218.80 | 1,609 |
| 02 Feb 2024 | 217.40 | 222.00 | 217.99 | 217.80 | 217.80 | 1,957 |
| 01 Feb 2024 | 220.90 | 224.00 | 217.60 | 218.40 | 218.40 | 3,013 |
| 31 Jan 2024 | 221.30 | 225.00 | 220.20 | 222.30 | 222.30 | 1,872 |
| 30 Jan 2024 | 226.20 | 228.40 | 223.00 | 224.00 | 224.00 | 19,520 |
| 29 Jan 2024 | 220.70 | 225.40 | 218.00 | 225.00 | 225.00 | 4,970 |
| 26 Jan 2024 | 221.90 | 223.60 | 218.80 | 219.80 | 219.80 | 3,089 |
| 25 Jan 2024 | 218.20 | 222.50 | 216.40 | 222.50 | 222.50 | 3,540 |
| 24 Jan 2024 | 217.80 | 218.40 | 215.80 | 217.00 | 217.00 | 5,290 |
| 23 Jan 2024 | 212.70 | 215.40 | 204.80 | 213.70 | 213.70 | 6,774 |
| 22 Jan 2024 | 208.40 | 213.00 | 210.00 | 212.10 | 212.10 | 1,553 |
| 19 Jan 2024 | 214.90 | 214.40 | 207.60 | 209.40 | 209.40 | 2,909 |
| 18 Jan 2024 | 211.00 | 217.20 | 210.00 | 211.60 | 211.60 | 2,846 |
| 17 Jan 2024 | 211.00 | 215.20 | 206.40 | 209.00 | 209.00 | 1,887 |
| 16 Jan 2024 | 212.10 | 214.40 | 208.40 | 214.10 | 214.10 | 3,913 |
| 15 Jan 2024 | 215.40 | 218.60 | 212.20 | 213.90 | 213.90 | 3,510 |
| 12 Jan 2024 | 214.90 | 218.80 | 215.80 | 216.60 | 216.60 | 1,464 |
| 11 Jan 2024 | 219.40 | 224.00 | 215.19 | 216.20 | 216.20 | 1,605 |
| 10 Jan 2024 | 218.00 | 219.60 | 215.80 | 217.40 | 217.40 | 2,095 |
| 09 Jan 2024 | 223.30 | 225.20 | 218.19 | 220.10 | 220.10 | 4,038 |
| 08 Jan 2024 | 221.90 | 221.59 | 217.00 | 221.30 | 221.30 | 3,036 |
| 05 Jan 2024 | 218.00 | 221.20 | 215.00 | 218.20 | 218.20 | 6,182 |
| 04 Jan 2024 | 218.00 | 221.20 | 213.40 | 218.80 | 218.80 | 3,077 |
| 03 Jan 2024 | 228.10 | 228.80 | 218.20 | 220.70 | 220.70 | 2,563 |
| 02 Jan 2024 | 228.90 | 229.40 | 224.00 | 228.10 | 228.10 | 6,928 |
| 29 Dec 2023 | 227.00 | 227.40 | 224.20 | 226.40 | 226.40 | 915 |
| 28 Dec 2023 | 228.10 | 228.40 | 224.80 | 224.80 | 224.80 | 2,296 |
| 27 Dec 2023 | 228.10 | 229.20 | 224.40 | 227.40 | 227.40 | 3,040 |
| 22 Dec 2023 | 222.90 | 225.80 | 221.80 | 223.70 | 223.70 | 2,257 |
| 21 Dec 2023 | 221.90 | 224.40 | 220.20 | 223.30 | 223.30 | 2,555 |
| 20 Dec 2023 | 225.20 | 228.20 | 221.80 | 222.50 | 222.50 | 6,344 |
| 19 Dec 2023 | 226.20 | 226.40 | 221.60 | 222.10 | 222.10 | 6,079 |
| 18 Dec 2023 | 227.00 | 226.00 | 222.60 | 225.00 | 225.00 | 4,049 |
| 15 Dec 2023 | 222.30 | 226.20 | 221.40 | 223.30 | 223.30 | 7,191 |
| 14 Dec 2023 | 214.90 | 223.40 | 214.60 | 220.70 | 220.70 | 7,210 |
| 13 Dec 2023 | 214.10 | 214.60 | 209.80 | 210.00 | 210.00 | 3,856 |
| 12 Dec 2023 | 211.00 | 213.80 | 208.20 | 213.30 | 213.30 | 4,518 |
| 11 Dec 2023 | 210.00 | 210.80 | 206.60 | 210.20 | 210.20 | 5,910 |
| 08 Dec 2023 | 205.90 | 210.80 | 206.00 | 207.50 | 207.50 | 22,129 |
| 07 Dec 2023 | 208.60 | 209.20 | 205.20 | 207.10 | 207.10 | 905 |
| 06 Dec 2023 | 204.95 | 208.20 | 203.60 | 207.70 | 207.70 | 5,323 |
| 05 Dec 2023 | 202.00 | 205.01 | 199.80 | 204.50 | 204.50 | 1,751 |
| 04 Dec 2023 | 202.75 | 204.80 | 201.20 | 202.55 | 202.55 | 28,001 |
| *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.