Arkema S.A. (0IB0.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

87.08

-2.48

(-2.76%)

At close: 07:16PM BST

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	88.10	89.30	85.54	87.02	87.02	73,605
23 Mar 2023	88.82	90.14	88.80	89.56	89.56	95,651
22 Mar 2023	90.86	91.12	90.38	90.30	90.30	26,518
21 Mar 2023	93.51	91.34	90.48	90.86	90.86	72,355
20 Mar 2023	88.02	89.96	86.38	89.50	89.50	65,979
17 Mar 2023	90.00	91.34	87.82	88.84	88.84	220,989
16 Mar 2023	87.89	90.36	87.70	89.43	89.43	54,064
15 Mar 2023	90.69	93.01	88.26	89.07	89.07	78,502
14 Mar 2023	90.00	93.64	90.68	93.61	93.61	116,328
13 Mar 2023	95.34	95.44	91.34	92.29	92.29	153,296
10 Mar 2023	94.50	96.50	94.77	95.77	95.77	97,954
09 Mar 2023	97.19	97.67	96.24	96.62	96.62	56,843
08 Mar 2023	96.00	97.86	95.60	97.46	97.46	91,922
07 Mar 2023	97.78	98.30	96.46	96.69	96.69	41,403
06 Mar 2023	99.00	99.70	98.21	98.61	98.61	96,519
03 Mar 2023	99.00	99.78	98.44	98.76	98.76	106,178
02 Mar 2023	96.40	96.40	94.64	96.09	96.09	28,960
01 Mar 2023	96.11	96.98	95.80	96.14	96.14	107,383
28 Feb 2023	95.03	96.80	94.84	96.55	96.55	49,626
27 Feb 2023	94.61	96.66	95.24	95.94	95.94	346,381
24 Feb 2023	95.09	97.74	94.56	94.98	94.98	373,364
23 Feb 2023	92.27	97.32	94.58	95.83	95.83	113,689
22 Feb 2023	95.05	94.80	93.46	94.02	94.02	142,860
21 Feb 2023	95.31	96.50	94.46	95.18	95.18	84,204
20 Feb 2023	94.10	96.12	94.26	95.76	95.76	43,378
17 Feb 2023	94.90	93.85	92.38	93.80	93.80	496,129
16 Feb 2023	93.26	94.16	92.26	93.64	93.64	56,413
15 Feb 2023	92.40	93.00	91.24	92.97	92.97	88,067
14 Feb 2023	96.00	92.02	91.02	91.55	91.55	29,599
13 Feb 2023	92.12	92.38	91.54	91.67	91.67	22,060
10 Feb 2023	94.00	93.42	90.54	91.36	91.36	44,422
09 Feb 2023	94.37	94.39	93.26	93.47	93.47	75,279
08 Feb 2023	93.32	95.64	93.52	93.90	93.90	58,788
07 Feb 2023	94.67	94.80	93.44	93.77	93.77	36,812
06 Feb 2023	95.01	96.86	94.34	94.44	94.44	55,569
03 Feb 2023	95.49	97.56	95.34	97.04	97.04	104,267
02 Feb 2023	93.81	96.34	93.44	96.19	96.19	235,965
01 Feb 2023	93.26	94.02	92.66	92.84	92.84	36,884
31 Jan 2023	90.94	93.08	91.54	93.00	93.00	103,123
30 Jan 2023	91.49	92.72	91.64	92.63	92.63	102,961
27 Jan 2023	91.85	92.70	91.30	92.24	92.24	30,710
26 Jan 2023	92.80	93.12	90.30	91.75	91.75	117,176
25 Jan 2023	93.01	92.26	90.84	91.83	91.83	228,958
24 Jan 2023	91.57	92.36	91.20	92.10	92.10	21,250
23 Jan 2023	92.37	92.28	91.08	91.43	91.43	187,031
20 Jan 2023	91.01	92.48	91.24	92.33	92.33	117,620
19 Jan 2023	93.01	92.52	90.96	91.20	91.20	56,338
18 Jan 2023	93.01	93.78	92.20	93.34	93.34	25,786
17 Jan 2023	92.31	93.78	91.68	92.53	92.53	301,755
16 Jan 2023	91.66	93.10	90.84	92.59	92.59	40,793
13 Jan 2023	91.30	93.56	90.84	91.96	91.96	102,223
12 Jan 2023	89.03	91.96	88.98	91.92	91.92	71,025
11 Jan 2023	89.38	89.52	87.48	88.68	88.68	180,027
10 Jan 2023	90.21	90.28	88.38	88.59	88.59	28,945
09 Jan 2023	89.93	91.76	90.04	90.73	90.73	113,609
06 Jan 2023	89.85	90.26	88.00	90.04	90.04	24,948
05 Jan 2023	89.51	90.78	88.88	89.00	89.00	47,620
04 Jan 2023	87.60	90.22	88.58	89.97	89.97	280,466
03 Jan 2023	87.89	88.92	87.30	87.66	87.66	47,931
30 Dec 2022	85.34	85.54	83.86	84.87	84.87	30,821
29 Dec 2022	85.01	85.85	84.60	85.56	85.56	19,005
28 Dec 2022	86.69	86.12	85.02	85.22	85.22	171,062
23 Dec 2022	84.54	85.34	83.92	84.97	84.97	43,274
22 Dec 2022	86.58	87.04	84.22	84.24	84.24	57,582
21 Dec 2022	85.17	86.78	84.62	86.24	86.24	107,777
20 Dec 2022	84.00	84.58	83.30	84.26	84.26	50,797
19 Dec 2022	85.01	85.16	83.84	85.02	85.02	85,154
16 Dec 2022	84.00	85.08	83.20	85.05	85.05	116,995
15 Dec 2022	85.01	85.36	83.60	83.96	83.96	92,187
14 Dec 2022	86.04	87.06	85.02	85.96	85.96	155,152
13 Dec 2022	84.63	87.72	83.98	86.12	86.12	143,915
12 Dec 2022	84.86	85.56	82.96	83.39	83.39	99,752
09 Dec 2022	83.24	85.88	83.22	85.74	85.74	123,472
08 Dec 2022	85.20	85.30	83.90	84.29	84.29	36,797
07 Dec 2022	85.60	86.94	85.14	85.64	85.64	64,933
06 Dec 2022	85.09	86.44	84.68	86.22	86.22	230,194
05 Dec 2022	86.21	86.56	85.00	85.24	85.24	64,494
02 Dec 2022	83.81	86.64	83.52	86.19	86.19	214,956
01 Dec 2022	83.41	85.84	83.76	84.03	84.03	64,919
30 Nov 2022	84.04	84.74	83.30	83.85	83.85	163,698
29 Nov 2022	84.75	84.70	83.48	83.98	83.98	33,725
28 Nov 2022	85.11	85.68	84.34	84.75	84.75	80,102
25 Nov 2022	85.57	86.10	85.10	85.60	85.60	33,969
24 Nov 2022	84.50	85.58	84.56	85.47	85.47	26,674
23 Nov 2022	85.49	85.98	83.80	84.65	84.65	196,847
22 Nov 2022	85.15	86.62	84.30	86.01	86.01	56,560
21 Nov 2022	86.69	86.50	83.70	85.35	85.35	49,537
18 Nov 2022	85.89	86.90	84.89	86.51	86.51	53,348
17 Nov 2022	86.52	86.92	84.59	85.06	85.06	290,185
16 Nov 2022	88.29	88.52	84.40	85.62	85.62	237,103
15 Nov 2022	91.89	91.82	87.52	89.08	89.08	89,641
14 Nov 2022	90.14	93.22	90.82	91.57	91.57	77,411
11 Nov 2022	89.01	92.88	88.98	92.49	92.49	100,856
10 Nov 2022	83.28	88.34	83.16	88.48	88.48	124,596
09 Nov 2022	81.30	85.00	83.26	84.02	84.02	45,449
08 Nov 2022	80.94	85.60	82.84	85.35	85.35	67,681
07 Nov 2022	83.45	84.48	83.02	84.14	84.14	93,532
04 Nov 2022	81.32	84.20	81.04	83.64	83.64	36,468
03 Nov 2022	79.60	80.28	79.02	79.90	79.90	35,849
02 Nov 2022	81.49	81.40	80.14	80.48	80.48	52,911
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.17(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1358+0.0021(+0.18%)

GBP/USD1.2235-0.0053(-0.43%)

Bitcoin GBP22,779.33+277.21(+1.23%)

Arkema S.A. (0IB0.IL)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.17(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1358
+0.0021(+0.18%)

GBP/USD
1.2235
-0.0053(-0.43%)

Bitcoin GBP
22,779.33
+277.21(+1.23%)