UK markets open in 7 hours 9 minutes

Arkema S.A. (0IB0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
94.85-0.95 (-0.99%)
At close: 06:08PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0094.8594.85-
23 Apr 202498.3298.9595.5895.8095.8084,262
22 Apr 202495.7597.8795.0097.6397.63210,296
19 Apr 202496.4097.9595.5595.7095.7071,152
18 Apr 202497.0798.0096.2097.5797.5740,176
17 Apr 202495.0097.3595.0596.7896.78174,712
16 Apr 202496.4397.1095.3095.8895.88101,444
15 Apr 202497.2599.1096.6598.4098.40182,975
12 Apr 202495.1598.6096.9997.5797.5787,310
11 Apr 202496.0398.6096.3096.6096.6053,776
10 Apr 202495.5398.3095.8597.1097.1039,486
09 Apr 202498.9799.6295.9596.0796.07131,248
08 Apr 202498.03100.3097.4099.2099.2097,785
05 Apr 2024101.07103.5099.6099.8599.85209,725
04 Apr 202498.30103.20100.80102.45102.45130,787
03 Apr 202498.97101.5198.50101.35101.35161,604
02 Apr 202497.55100.5097.5498.9598.95112,957
28 Mar 202497.4598.3897.1297.8597.8544,919
27 Mar 202493.6097.9894.7297.3297.32115,723
26 Mar 202494.3395.7793.6095.7195.7150,464
25 Mar 202494.9895.0493.9694.8294.8239,750
22 Mar 202495.1595.2894.1895.2595.25112,884
21 Mar 202494.6195.9694.5495.1695.16212,492
20 Mar 202491.9593.5091.9493.1993.1943,719
19 Mar 202491.2692.7891.0492.4492.4472,619
18 Mar 202493.0192.5691.2891.7591.7543,293
15 Mar 202491.1392.6291.1892.4292.42591,873
14 Mar 202493.2893.8491.1091.1791.1759,596
13 Mar 202493.1793.8492.3493.4193.41193,743
12 Mar 202490.0093.3691.3893.2793.2735,946
11 Mar 202491.7292.7090.5890.9290.9270,831
08 Mar 202493.0192.7091.3892.6792.67180,239
07 Mar 202489.9392.5489.0692.1392.13130,233
06 Mar 202492.3192.3490.2890.5790.57211,963
05 Mar 202490.6992.5290.0092.4492.4482,278
04 Mar 202493.8193.6290.7291.3091.30333,632
01 Mar 202495.9696.3493.4294.5794.57193,458
29 Feb 202496.4999.0494.5496.3296.32188,786
28 Feb 202497.0098.6096.9098.2998.2994,186
27 Feb 202498.96100.2098.5099.5199.51156,610
26 Feb 202497.00100.5098.9899.1399.1375,190
23 Feb 202498.15100.8298.24100.67100.6782,625
22 Feb 202498.2998.5896.1098.1698.16309,346
21 Feb 202496.5996.9895.6096.6896.68103,068
20 Feb 202496.5896.8896.2096.4596.4548,559
19 Feb 202498.1798.6096.3296.8296.8243,794
16 Feb 202498.1798.5597.7698.1998.1945,747
15 Feb 202497.4498.0897.2697.7497.7431,388
14 Feb 202497.3597.4296.5696.9196.9128,854
13 Feb 202498.6898.8696.6697.0797.0746,293
12 Feb 202497.0098.7396.6698.5798.5739,729
09 Feb 202497.3998.3997.2597.2997.2968,368
08 Feb 202496.5999.0897.4298.3798.37115,265
07 Feb 202498.1099.1497.2997.6097.60208,235
06 Feb 202498.9399.5098.2699.1499.14141,938
05 Feb 202499.3199.6098.5298.6398.6335,589
02 Feb 2024100.82101.3099.0899.2599.25172,352
01 Feb 202496.20101.0199.84100.63100.6333,035
31 Jan 2024103.00102.45100.95101.35101.3591,087
30 Jan 2024102.35102.65101.25102.18102.18553,403
29 Jan 202499.72102.70101.20101.78101.78173,075
26 Jan 2024101.49103.70101.30103.25103.25100,594
25 Jan 2024100.20101.1099.52100.79100.7975,653
24 Jan 202495.01100.6598.74100.53100.53170,899
23 Jan 202499.2999.7098.7399.2499.2494,224
22 Jan 202499.2199.9898.4499.0899.0838,178
19 Jan 202499.78100.3599.1599.3899.38198,160
18 Jan 202499.1999.3495.9499.0999.09263,388
17 Jan 202499.1997.3095.9296.4496.4468,784
16 Jan 202498.43100.2097.7098.0798.07144,445
15 Jan 202497.9898.5896.7698.4098.40143,872
12 Jan 202496.1098.3095.9697.0597.0573,005
11 Jan 202498.1498.8096.5496.8596.8550,633
10 Jan 202498.6499.4097.1097.6097.60164,541
09 Jan 2024100.82100.7098.3898.6598.6581,925
08 Jan 202499.16100.96100.05100.77100.7724,146
05 Jan 202499.81100.8098.88100.63100.63509,207
04 Jan 2024100.93101.90100.41101.25101.25154,030
03 Jan 2024102.25102.40100.10100.87100.8749,203
02 Jan 2024102.90103.70101.57102.57102.5734,470
29 Dec 2023100.02103.30100.00102.93102.9325,694
28 Dec 2023100.00103.05102.14102.55102.5580,044
27 Dec 202396.01102.75101.15102.20102.2027,829
22 Dec 2023101.49102.80102.10102.40102.4043,672
21 Dec 2023100.00102.46100.40101.90101.9054,261
20 Dec 2023102.10103.05101.83102.05102.0529,102
19 Dec 202396.14102.5099.94101.82101.8262,032
18 Dec 202396.39100.7698.62100.15100.15111,463
15 Dec 202395.43100.0598.2499.8299.82146,613
14 Dec 202396.59100.0097.8098.6198.61152,412
13 Dec 202393.1196.6492.5096.1496.1497,581
12 Dec 202391.4192.6891.2891.4891.4846,804
11 Dec 202392.2792.3290.6491.8291.8283,022
08 Dec 202392.2392.4491.0791.7991.7977,646
07 Dec 202390.5092.5891.1892.3392.3339,129
06 Dec 202390.2192.1490.9691.8191.81987,349
05 Dec 202391.4792.4490.6691.3791.3738,602
04 Dec 202392.5893.0491.8791.9591.9539,239
01 Dec 202392.0294.3092.6893.2393.2355,491
30 Nov 202393.3294.0892.9893.4393.43181,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...