UK markets open in 5 hours 57 minutes

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
75.16+1.23 (+1.66%)
At close: 6:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202173.5875.4873.5875.1675.1657,372
26 Oct 202173.1174.5472.7373.9373.9315,126
25 Oct 202174.0073.9473.0473.2273.2214,514
22 Oct 202174.1274.6073.6674.2974.2928,186
21 Oct 202172.6174.0873.2273.2973.2930,698
20 Oct 202173.6273.4272.5673.2273.2220,598
19 Oct 202173.4773.4672.8673.2373.2314,731
18 Oct 202173.6873.3072.4273.1773.178,479
15 Oct 202173.0173.7673.2673.7873.7817,123
14 Oct 202172.7173.5272.8273.0273.0234,310
13 Oct 202172.7772.5272.1472.3372.3337,869
12 Oct 202172.2172.6671.6872.3672.3621,479
11 Oct 202171.8972.4871.1872.0672.0630,041
08 Oct 202172.2972.3371.9271.9671.9627,551
07 Oct 202172.0672.7271.5672.5172.5130,691
06 Oct 202172.4272.1470.8071.3671.3621,502
05 Oct 202173.3873.1072.6973.0373.0320,048
04 Oct 202173.8974.0873.1873.4573.4516,318
01 Oct 202173.0173.9071.8473.8873.8828,401
30 Sept 202174.1074.8072.8273.1073.1034,493
29 Sept 202174.2174.4873.2473.8673.8617,930
28 Sept 202176.8076.5873.8073.7973.7921,489
27 Sept 202175.6277.2676.5076.7376.7314,206
24 Sept 202176.1076.1075.4675.6775.6717,102
23 Sept 202175.9176.4475.8276.0176.0115,386
22 Sept 202176.5276.9075.3775.3775.379,662
21 Sept 202174.8475.9875.6475.9575.956,203
20 Sept 202174.8474.6473.7974.6174.6120,227
17 Sept 202175.6877.4075.4675.8975.8931,503
16 Sept 202175.3676.3074.8875.0575.0519,570
15 Sept 202175.6675.9475.0875.6075.6081,985
14 Sept 202175.7676.2775.1976.0376.0311,591
13 Sept 202175.7476.0075.2775.3375.3318,560
10 Sept 202176.0276.0474.7474.9374.9322,307
09 Sept 202173.7076.0274.9475.9475.9427,525
08 Sept 202177.0176.3474.7674.7474.7427,053
07 Sept 202176.7177.3676.2476.8976.8954,408
06 Sept 202178.6177.1276.5076.7576.7537,499
03 Sept 202180.5880.3677.6477.8477.8461,506
02 Sept 202181.3081.3280.3280.2480.2416,599
01 Sept 202180.5481.7480.9681.5081.5027,992
31 Aug 202180.9080.4979.7480.3180.3128,097
27 Aug 202178.0080.6878.0080.5580.5523,677
26 Aug 202177.7478.2677.5777.9177.9123,236
25 Aug 202178.3178.3877.6577.8077.8017,293
24 Aug 202178.8078.4677.7878.3278.3220,119
23 Aug 202179.3079.0678.2878.5678.5612,566
20 Aug 202179.4579.0478.5878.9878.9812,418
19 Aug 202179.6479.4378.9178.9778.976,073
18 Aug 202179.6680.6479.8480.6180.6113,098
17 Aug 202180.7380.2679.4779.5679.569,598
16 Aug 202181.1581.6280.7680.8580.859,826
13 Aug 202179.8181.6079.7981.0681.0623,142
12 Aug 202179.3880.3079.8280.0680.0619,267
11 Aug 202179.6279.9779.1079.3979.3917,979
10 Aug 202180.3780.2079.2479.3379.3329,866
09 Aug 202181.1780.6880.0080.1680.1617,304
06 Aug 202180.5081.0079.6680.9580.9517,936
05 Aug 202179.0180.8479.4980.6880.688,388
04 Aug 202178.9879.1678.6978.8978.8922,334
03 Aug 202179.8380.1478.5778.8678.8613,138
02 Aug 202179.7480.5479.5479.8179.8112,131
30 Jul 202179.3280.0479.0679.5279.5219,255
29 Jul 202180.0680.1279.5879.7579.7514,047
28 Jul 202179.3080.7679.8680.0980.0929,809
27 Jul 202178.6779.1678.3879.2179.2114,493
26 Jul 202178.3579.0977.9278.4078.4025,357
23 Jul 202179.0179.2478.8879.0079.0040,473
22 Jul 202179.0380.1978.2878.2478.2433,446
21 Jul 202176.8679.3677.3078.6878.6833,525
20 Jul 202174.9277.4275.5476.9776.9752,760
19 Jul 202177.1575.8474.1274.5074.5068,580
16 Jul 202176.6177.8476.8977.6177.6140,895
15 Jul 202176.5276.1275.6675.8975.8946,728
14 Jul 202177.6677.1676.0176.5976.5928,593
13 Jul 202179.2079.2077.6477.6677.6658,555
12 Jul 202177.5779.2677.4879.0179.0141,373
09 Jul 202175.3077.7675.6077.3577.3544,630
08 Jul 202175.3475.4874.6674.8474.8416,058
07 Jul 202175.5176.1875.5275.4975.4918,840
06 Jul 202175.1575.4674.7875.1675.1622,887
05 Jul 202174.9075.6274.9075.5775.5710,888
02 Jul 202173.4174.7674.0274.6774.6717,002
01 Jul 202172.4273.9673.0073.8773.8718,250
30 Jun 202172.5872.6672.0072.0772.0718,195
29 Jun 202173.3873.0672.5272.5572.5566,101
28 Jun 202175.4175.2273.2273.3773.3741,297
25 Jun 202175.8775.4274.6875.2275.2215,086
24 Jun 202175.7675.8775.3075.5175.5117,452
23 Jun 202176.2176.5075.4475.8375.8316,295
22 Jun 202176.1877.6076.2876.6576.6532,828
21 Jun 202176.0075.9675.3075.7175.716,195
18 Jun 202177.9578.1276.1476.2776.27230,593
17 Jun 202179.0179.2177.2677.4677.4632,129
16 Jun 202180.0080.5278.6079.2679.2632,440
15 Jun 202181.1780.8979.7680.0380.0321,721
14 Jun 202180.4881.2480.2081.1781.1716,660
11 Jun 202181.0180.7479.1680.0480.0419,017
10 Jun 202181.5181.8081.0581.3881.38120,485
09 Jun 202180.8681.6080.8881.3481.3498,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...