Mail

0HIT.IL - Iberdrola, S.A.

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	11.40	11.65	11.56	11.40	11.40	5,982,724
02 Jun 2023	11.43	11.58	11.30	11.38	11.38	13,927,772
01 Jun 2023	11.31	11.53	11.42	11.35	11.35	1,335,450
31 May 2023	11.31	11.59	11.38	11.37	11.37	14,378,708
30 May 2023	11.26	11.57	11.46	11.40	11.40	2,345,951
26 May 2023	11.43	11.53	11.30	11.34	11.34	946,262
25 May 2023	11.56	11.61	11.36	11.40	11.40	1,392,661
24 May 2023	11.55	11.60	11.50	11.39	11.39	749,003
23 May 2023	11.40	11.73	11.58	11.44	11.44	755,654
22 May 2023	11.52	11.69	11.61	11.46	11.46	1,004,683
19 May 2023	11.43	11.65	11.51	11.45	11.45	3,877,799
18 May 2023	11.61	11.71	11.50	11.50	11.50	682,950
17 May 2023	11.56	11.81	11.65	11.56	11.56	11,889,424
16 May 2023	11.71	11.93	11.81	11.65	11.65	4,565,053
15 May 2023	11.64	11.92	11.80	11.65	11.65	6,185,684
12 May 2023	11.65	11.93	11.82	11.62	11.62	1,470,935
11 May 2023	11.63	11.82	9.15	11.61	11.61	5,001,831
10 May 2023	11.61	11.83	11.74	11.60	11.60	818,792
09 May 2023	11.64	11.79	11.68	11.64	11.64	5,101,049
05 May 2023	11.65	11.91	11.74	11.66	11.66	886,072
04 May 2023	11.62	11.85	11.64	11.59	11.59	1,340,224
03 May 2023	11.65	11.81	9.15	11.62	11.62	8,812,931
02 May 2023	11.65	11.84	9.15	11.61	11.61	13,333,601
28 Apr 2023	11.71	11.88	11.70	11.65	11.65	542,102
27 Apr 2023	11.63	11.92	11.82	11.63	11.63	3,969,222
26 Apr 2023	11.66	11.95	11.82	11.64	11.64	1,085,482
25 Apr 2023	11.68	11.87	11.79	11.60	11.60	6,932,304
24 Apr 2023	11.55	11.88	11.68	11.64	11.64	3,771,307
21 Apr 2023	11.63	11.96	11.78	11.63	11.63	15,262,079
20 Apr 2023	11.48	11.85	11.66	11.58	11.58	2,279,751
20 Apr 2023	0.005 Dividend
19 Apr 2023	11.44	11.71	11.07	11.48	11.48	5,903,643
18 Apr 2023	11.35	11.55	11.42	11.36	11.36	15,757,113
17 Apr 2023	11.33	11.60	11.38	11.38	11.38	2,534,438
14 Apr 2023	11.60	11.73	11.42	11.34	11.33	3,794,605
13 Apr 2023	11.63	11.77	11.60	11.59	11.58	1,202,945
12 Apr 2023	11.58	11.81	11.69	11.53	11.52	825,884
11 Apr 2023	11.34	11.80	11.58	11.61	11.60	1,876,060
06 Apr 2023	11.24	11.85	11.69	11.30	11.30	1,046,085
05 Apr 2023	11.15	11.71	11.49	11.23	11.23	2,849,041
04 Apr 2023	11.15	11.45	11.35	11.08	11.07	11,452,254
03 Apr 2023	11.19	11.48	11.19	11.08	11.08	1,105,479
31 Mar 2023	11.08	11.52	11.39	11.15	11.14	1,524,172
30 Mar 2023	11.06	11.46	11.34	11.08	11.08	697,719
29 Mar 2023	11.05	11.32	11.23	11.02	11.02	2,985,507
28 Mar 2023	11.01	11.28	9.69	10.99	10.99	23,079,751
27 Mar 2023	10.90	11.20	11.11	10.98	10.98	5,519,313
24 Mar 2023	10.86	11.08	10.95	10.88	10.87	479,628
23 Mar 2023	10.93	11.13	10.99	10.88	10.88	772,467
22 Mar 2023	10.82	11.11	11.02	10.94	10.94	384,081
21 Mar 2023	10.79	11.18	11.09	10.94	10.94	5,008,341
20 Mar 2023	10.76	11.13	10.86	10.91	10.90	25,726,485
17 Mar 2023	10.93	11.11	10.85	10.71	10.70	1,897,969
16 Mar 2023	10.71	11.07	10.83	10.85	10.85	3,118,626
15 Mar 2023	10.64	11.01	10.87	10.73	10.72	1,336,654
14 Mar 2023	10.68	10.90	10.69	10.72	10.72	2,395,254
13 Mar 2023	10.66	11.49	10.54	10.68	10.68	5,829,233
10 Mar 2023	10.65	10.76	10.66	10.64	10.63	900,738
09 Mar 2023	10.59	10.73	10.61	10.64	10.64	1,197,988
08 Mar 2023	10.66	10.71	10.61	10.62	10.61	1,276,553
07 Mar 2023	10.66	10.80	10.65	10.64	10.63	3,241,271
06 Mar 2023	10.67	10.78	10.63	10.67	10.66	850,338
03 Mar 2023	10.66	10.76	10.68	10.65	10.65	2,088,382
02 Mar 2023	10.59	10.72	10.54	10.62	10.62	2,954,084
01 Mar 2023	10.64	10.81	10.61	10.66	10.65	5,593,077
28 Feb 2023	10.68	10.90	10.80	10.72	10.71	1,823,083
27 Feb 2023	10.77	10.98	10.91	10.78	10.78	1,163,598
24 Feb 2023	10.68	10.96	10.35	10.73	10.73	1,445,435
23 Feb 2023	10.84	10.97	10.89	10.77	10.77	1,883,736
22 Feb 2023	10.89	11.03	10.85	10.85	10.84	1,019,504
21 Feb 2023	10.83	11.05	10.88	10.77	10.76	884,867
20 Feb 2023	10.70	11.00	10.88	10.77	10.77	534,188
17 Feb 2023	10.71	10.93	10.74	10.74	10.74	4,508,488
16 Feb 2023	10.74	10.93	10.73	10.74	10.73	3,862,249
15 Feb 2023	10.73	10.90	10.81	10.70	10.69	993,202
14 Feb 2023	10.72	10.81	10.71	10.64	10.64	473,078
13 Feb 2023	10.66	10.73	10.61	10.61	10.60	908,521
10 Feb 2023	10.54	10.65	10.53	10.60	10.59	1,853,795
09 Feb 2023	10.66	10.76	10.61	10.65	10.64	6,162,988
08 Feb 2023	10.67	10.76	10.64	10.65	10.65	936,065
07 Feb 2023	10.60	10.76	10.66	10.62	10.62	834,341
06 Feb 2023	10.59	10.74	10.63	10.64	10.64	746,261
03 Feb 2023	10.64	10.92	10.35	10.64	10.63	2,610,007
02 Feb 2023	10.66	10.78	10.65	10.68	10.67	944,903
01 Feb 2023	10.66	10.78	10.73	10.65	10.65	1,603,310
31 Jan 2023	10.72	10.82	10.70	10.67	10.66	416,777
30 Jan 2023	10.71	10.82	10.73	10.69	10.68	11,573,685
27 Jan 2023	10.75	10.89	10.77	10.73	10.72	2,052,480
26 Jan 2023	10.77	10.90	10.81	10.74	10.74	1,637,769
25 Jan 2023	10.74	10.90	10.78	10.73	10.73	508,269
24 Jan 2023	10.69	10.88	10.78	10.69	10.69	1,909,796
23 Jan 2023	10.76	10.89	10.77	10.70	10.70	3,955,768
20 Jan 2023	10.63	10.89	10.76	10.69	10.68	2,385,830
19 Jan 2023	10.74	10.82	10.75	10.68	10.68	2,246,562
18 Jan 2023	10.83	10.93	10.78	10.74	10.73	16,316,735
17 Jan 2023	10.74	10.92	10.79	10.72	10.72	6,239,880
16 Jan 2023	10.81	10.94	10.85	10.74	10.74	344,699
13 Jan 2023	10.78	10.97	10.87	10.76	10.76	1,040,963
12 Jan 2023	10.73	10.99	10.80	10.75	10.75	781,909
11 Jan 2023	10.65	10.98	10.75	10.81	10.80	2,141,164
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...