Trending Tickers

Investor updates on the companies which are headlining the news

Elisa Oyj (0I8Y.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

45.46

-0.40

(-0.87%)

As of 04:05PM BST. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	45.69	46.01	45.36	45.46	45.46	112,471
20 Sept 2023	45.29	46.19	45.16	45.86	45.86	142,161
19 Sept 2023	44.83	45.21	44.82	44.98	44.98	83,401
18 Sept 2023	44.95	44.93	44.70	44.71	44.71	87,077
15 Sept 2023	44.81	45.38	44.85	44.80	44.80	79,850
14 Sept 2023	44.38	44.81	44.25	44.44	44.44	78,923
13 Sept 2023	44.54	44.62	44.11	44.49	44.49	25,587
12 Sept 2023	44.86	45.03	44.37	44.42	44.42	26,784
11 Sept 2023	44.78	45.05	44.54	44.56	44.56	58,554
08 Sept 2023	44.84	44.92	44.60	44.76	44.76	32,525
07 Sept 2023	44.90	45.08	44.57	44.81	44.81	35,825
06 Sept 2023	45.08	45.07	44.67	44.98	44.98	56,556
05 Sept 2023	44.97	45.21	44.88	44.92	44.92	58,689
04 Sept 2023	45.42	45.63	45.27	45.28	45.28	35,215
01 Sept 2023	45.17	45.63	45.15	45.31	45.31	68,073
31 Aug 2023	45.00	45.62	44.94	45.36	45.36	293,016
30 Aug 2023	45.38	45.31	44.89	44.93	44.93	59,775
29 Aug 2023	44.66	45.27	44.61	45.25	45.25	92,166
25 Aug 2023	44.45	44.74	44.38	44.40	44.40	36,771
24 Aug 2023	44.85	44.95	44.49	44.58	44.58	6,010
23 Aug 2023	44.65	45.06	44.70	44.79	44.79	54,417
22 Aug 2023	45.21	45.13	44.51	44.53	44.53	87,208
21 Aug 2023	45.53	45.65	45.10	45.29	45.29	31,985
18 Aug 2023	45.67	45.74	45.38	45.34	45.34	193,435
17 Aug 2023	46.06	46.03	45.54	45.60	45.60	64,038
16 Aug 2023	46.06	46.29	46.01	46.02	46.02	47,751
15 Aug 2023	46.44	46.50	46.09	46.44	46.44	57,200
14 Aug 2023	46.77	46.93	46.50	46.57	46.57	61,335
11 Aug 2023	46.88	47.36	46.72	46.73	46.73	64,780
10 Aug 2023	46.44	47.00	46.42	46.91	46.91	128,900
09 Aug 2023	46.35	46.69	46.37	46.49	46.49	36,834
08 Aug 2023	46.12	46.61	46.22	46.26	46.26	51,434
07 Aug 2023	46.27	46.32	46.00	46.15	46.15	17,908
04 Aug 2023	46.49	46.52	46.15	46.37	46.37	40,934
03 Aug 2023	46.93	46.83	46.44	46.63	46.63	102,694
02 Aug 2023	47.16	47.34	46.64	47.20	47.20	83,026
01 Aug 2023	47.52	47.88	47.19	47.30	47.30	52,177
31 Jul 2023	48.07	48.01	47.44	47.56	47.56	45,485
28 Jul 2023	48.06	48.28	48.00	48.15	48.15	115,461
27 Jul 2023	48.85	48.87	48.22	48.35	48.35	83,628
26 Jul 2023	48.77	48.83	48.28	48.76	48.76	875,556
25 Jul 2023	48.95	48.98	48.63	48.85	48.85	39,495
24 Jul 2023	48.79	49.47	48.75	49.47	49.47	943,666
21 Jul 2023	49.10	49.18	48.47	48.54	48.54	211,993
20 Jul 2023	48.86	49.16	48.66	48.85	48.85	43,112
19 Jul 2023	49.08	49.25	48.79	49.28	49.28	748,511
18 Jul 2023	49.42	49.29	48.68	48.98	48.98	27,866
17 Jul 2023	50.56	50.23	49.37	49.97	49.97	46,611
14 Jul 2023	47.43	49.37	48.35	48.96	48.96	149,739
13 Jul 2023	48.08	48.72	48.13	48.56	48.56	100,246
12 Jul 2023	47.45	47.96	47.15	47.83	47.83	107,122
11 Jul 2023	47.10	47.27	46.77	47.06	47.06	76,880
10 Jul 2023	47.78	47.69	47.14	47.50	47.50	79,879
07 Jul 2023	48.09	48.00	47.44	47.80	47.80	18,760
06 Jul 2023	48.08	48.69	47.93	48.28	48.28	49,402
05 Jul 2023	48.31	48.35	47.66	47.83	47.83	96,185
04 Jul 2023	48.49	48.68	48.31	48.37	48.37	35,844
03 Jul 2023	48.54	48.90	48.06	48.46	48.46	44,858
30 Jun 2023	49.37	49.40	48.93	49.29	49.29	77,231
29 Jun 2023	49.47	49.44	49.20	49.40	49.40	21,458
28 Jun 2023	49.54	49.78	49.44	49.63	49.63	78,648
27 Jun 2023	49.38	49.49	49.08	49.22	49.22	140,753
26 Jun 2023	49.14	49.39	49.00	49.11	49.11	38,869
23 Jun 2023	48.88	48.88	48.88	48.88	48.88	-
22 Jun 2023	49.24	49.17	48.79	48.88	48.88	42,448
21 Jun 2023	50.19	50.14	49.33	49.84	49.84	49,430
20 Jun 2023	50.54	50.48	50.02	50.42	50.42	175,351
19 Jun 2023	51.34	51.34	50.38	50.53	50.53	1,154,436
16 Jun 2023	50.82	51.27	50.60	50.74	50.74	255,323
15 Jun 2023	50.51	50.90	50.43	50.44	50.44	25,983
14 Jun 2023	50.35	50.86	50.08	50.65	50.65	60,302
13 Jun 2023	50.72	50.64	50.34	50.60	50.60	119,039
12 Jun 2023	50.94	50.94	50.54	50.86	50.86	17,678
09 Jun 2023	51.15	51.18	50.70	51.16	51.16	26,126
08 Jun 2023	51.45	51.34	50.88	51.30	51.30	36,015
07 Jun 2023	52.16	52.16	51.44	51.64	51.64	14,722
06 Jun 2023	52.41	52.60	52.04	51.97	51.97	20,697
05 Jun 2023	52.35	52.82	52.34	52.44	52.44	23,930
02 Jun 2023	52.63	52.98	51.94	52.72	52.72	34,245
01 Jun 2023	52.81	52.82	52.32	52.71	52.71	41,757
31 May 2023	52.62	53.10	52.10	52.58	52.58	190,131
30 May 2023	53.45	53.66	52.56	52.90	52.90	12,033
26 May 2023	53.53	53.86	53.26	53.65	53.65	38,782
25 May 2023	54.87	54.94	53.80	54.29	54.29	33,604
24 May 2023	54.70	54.70	54.34	54.63	54.63	29,530
23 May 2023	55.01	55.06	54.72	54.98	54.98	30,575
22 May 2023	55.26	55.72	54.90	55.43	55.43	28,370
19 May 2023	54.95	55.52	54.46	55.38	55.38	35,321
18 May 2023	55.10	55.10	55.10	55.10	55.10	-
17 May 2023	55.67	55.74	55.00	55.10	55.10	45,826
16 May 2023	55.75	55.76	55.40	55.71	55.71	18,699
15 May 2023	55.64	55.89	55.60	55.75	55.75	17,434
12 May 2023	55.96	55.98	55.42	55.75	55.75	18,837
11 May 2023	55.93	55.92	55.40	55.84	55.84	23,703
10 May 2023	56.10	56.12	55.58	56.01	56.01	31,250
09 May 2023	56.10	56.26	55.84	56.10	56.10	96,609
05 May 2023	56.06	56.26	55.72	56.02	56.02	16,835
04 May 2023	56.06	56.24	55.40	56.24	56.24	35,025
03 May 2023	55.93	56.18	55.78	55.99	55.99	27,962
02 May 2023	56.31	56.28	55.66	56.04	56.04	58,701
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,687.54-44.11(-0.57%)

FTSE 25018,646.38-65.99(-0.35%)

AIM740.03-6.67(-0.89%)

GBP/EUR1.1535-0.0037(-0.32%)

GBP/USD1.2296-0.0050(-0.40%)

Bitcoin GBP21,612.44-472.81(-2.14%)

Trending Tickers

Elisa Oyj (0I8Y.IL)

FTSE 100
7,687.54
-44.11(-0.57%)

FTSE 250
18,646.38
-65.99(-0.35%)

AIM
740.03
-6.67(-0.89%)

GBP/EUR
1.1535
-0.0037(-0.32%)

GBP/USD
1.2296
-0.0050(-0.40%)

Bitcoin GBP
21,612.44
-472.81(-2.14%)