UK markets open in 43 minutes

Arkema S.A. (0IB0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
96.68+0.23 (+0.24%)
At close: 06:07PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202496.5996.9895.6096.4296.42103,068
20 Feb 202496.5896.8896.2096.3596.3548,560
19 Feb 202498.1798.6096.3297.1997.1943,794
16 Feb 202498.1798.5597.7698.1998.1945,747
15 Feb 202497.4498.0897.2697.8997.8931,388
14 Feb 202497.3597.4296.5696.9996.9928,854
13 Feb 202498.6898.8696.6697.3297.3246,293
12 Feb 202497.0098.7396.6698.5298.5239,729
09 Feb 202497.3998.3997.2597.3397.3368,368
08 Feb 202496.5999.0897.4298.0998.09115,265
07 Feb 202498.1099.1497.2997.7097.70180,520
06 Feb 202498.9399.5098.2698.9598.95141,939
05 Feb 202499.3199.6098.5298.8998.8935,589
02 Feb 2024100.82101.3099.12100.66100.66142,857
01 Feb 202496.20100.9599.84100.91100.9110,351
31 Jan 2024103.00102.45100.95101.40101.4091,087
30 Jan 2024102.35102.65101.25102.14102.14553,404
29 Jan 202499.72102.70101.20102.07102.07173,075
26 Jan 2024101.49103.70101.30102.95102.95100,595
25 Jan 2024100.20101.1099.52100.38100.3875,654
24 Jan 202495.01100.6598.7499.4999.49170,899
23 Jan 202499.2999.7098.7398.9798.9794,224
22 Jan 202499.2199.9898.4499.3199.3138,178
19 Jan 202499.78100.3599.1599.5399.53198,161
18 Jan 202499.1999.3495.9499.0399.03263,388
17 Jan 202499.1997.3095.9296.8996.8968,784
16 Jan 202498.43100.2097.7098.5798.57144,446
15 Jan 202497.8898.5896.7698.2298.22143,873
12 Jan 202496.1098.3095.9697.3897.3873,005
11 Jan 202498.1498.8096.5497.1197.1150,634
10 Jan 202498.6499.4097.1097.6397.63164,542
09 Jan 2024100.82100.7098.3898.4898.4881,926
08 Jan 202499.16100.96100.05100.78100.7824,146
05 Jan 202499.81100.8098.88100.43100.43509,207
04 Jan 2024100.93101.90100.41101.10101.10154,030
03 Jan 2024102.25102.40100.10101.11101.1149,204
02 Jan 2024102.90103.70101.57102.50102.5034,471
29 Dec 2023100.02103.30100.00102.97102.9725,694
28 Dec 2023100.00103.05102.14102.15102.1580,045
27 Dec 202396.01102.75101.15102.38102.389,978
22 Dec 2023101.49102.80102.10102.36102.3643,673
21 Dec 2023100.00102.46100.40100.85100.8554,261
20 Dec 2023102.10103.05101.83101.83101.8329,103
19 Dec 202396.14102.5099.94101.90101.9062,033
18 Dec 202396.39100.7698.62100.28100.28111,464
15 Dec 202395.43100.0598.2499.2899.28146,613
14 Dec 202396.59100.0097.8098.9598.95152,413
13 Dec 202393.1196.6492.5096.0496.0435,229
12 Dec 202391.4192.6891.2891.6791.6746,804
11 Dec 202392.2792.3290.6491.2291.2283,023
08 Dec 202392.2392.4491.0791.2891.2877,646
07 Dec 202390.5092.5891.1892.1892.1839,129
06 Dec 202390.2192.1490.9691.3091.30987,350
05 Dec 202391.4792.4490.6691.3291.3238,603
04 Dec 202392.5893.0491.8792.1892.1839,239
01 Dec 202392.0294.3092.6893.0793.0755,491
30 Nov 202393.3294.0892.9893.2993.29181,850
29 Nov 202392.9294.0292.8693.3593.3537,212
28 Nov 202392.3393.3092.4693.0293.02175,929
27 Nov 202393.0193.6692.4492.8292.8244,815
24 Nov 202391.0193.4090.8893.2993.2948,229
23 Nov 202390.6191.5091.1091.3991.394,916
22 Nov 202391.5792.2090.7891.3291.32156,571
21 Nov 202392.4492.6891.4491.7591.7585,849
20 Nov 202390.0093.6092.6893.0193.0122,462
17 Nov 202388.0093.7892.3293.4193.41220,393
16 Nov 202393.0193.9291.9092.3292.3238,589
15 Nov 202392.0094.6292.6094.1394.1369,132
14 Nov 202390.5093.5290.2291.7091.7091,578
13 Nov 202386.0290.9089.6290.6490.6472,724
10 Nov 202387.6290.5288.3290.1490.14127,054
09 Nov 202388.3591.7388.6690.1990.19387,950
08 Nov 202386.8488.1686.3887.1487.14456,649
07 Nov 202387.8188.9887.3087.5987.59132,969
06 Nov 202387.8189.9087.8088.5688.56101,544
03 Nov 202389.8790.8289.3289.9689.9672,592
02 Nov 202388.0290.5286.7489.9789.97190,443
01 Nov 202387.5388.7287.2487.7687.7672,704
31 Oct 202383.2088.7485.4487.2987.2986,638
30 Oct 202384.9885.7884.2085.3585.35192,350
27 Oct 202384.2185.5084.0684.7484.7451,506
26 Oct 202383.2684.5282.4784.0484.0460,960
25 Oct 202384.7384.2682.3483.2083.2026,784
24 Oct 202383.4183.9082.0583.7383.7359,128
23 Oct 202383.5583.7281.9882.8182.8147,503
20 Oct 202385.0184.7683.2283.2783.2781,044
19 Oct 202386.8887.2285.2885.4985.4945,722
18 Oct 202387.4988.5887.1287.4987.4934,235
17 Oct 202389.2889.7287.6688.3688.36201,240
16 Oct 202389.2090.0888.6489.5489.5428,143
13 Oct 202392.2190.3089.0289.1789.1754,356
12 Oct 202391.1792.0089.8690.4190.4133,712
11 Oct 202390.7392.0690.7491.3391.3323,522
10 Oct 202388.8091.8889.9091.6891.6845,577
09 Oct 202389.0189.9288.5888.8688.8647,604
06 Oct 202391.0190.7289.2890.1390.13113,212
05 Oct 202390.5890.7489.6890.0190.0130,669
04 Oct 202390.5091.1489.6290.3090.3084,008
03 Oct 202390.2990.8689.5290.3090.3040,894
02 Oct 202393.3894.3490.6091.0791.07651,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...