UK markets close in 6 hours 49 minutes

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
45.34-0.78 (-1.69%)
As of 08:41AM BST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202445.4845.6645.3445.3445.34347
18 Jul 202446.2146.3045.8246.1246.122,133
17 Jul 202446.2546.3045.7246.0646.06933
16 Jul 202446.1246.5445.8846.0446.043,155
15 Jul 202445.6846.3245.4846.2446.246,682
12 Jul 202446.1046.1445.8045.8445.848,463
11 Jul 202444.8246.2245.2246.1346.132,875
10 Jul 202444.8645.7044.8045.2545.256,087
09 Jul 202444.9445.2244.4044.4144.417,079
08 Jul 202445.8946.6245.1645.3645.364,346
05 Jul 202446.5246.6846.0646.1946.196,993
04 Jul 202446.3546.6246.0846.2446.243,025
03 Jul 202445.2846.1445.5046.1346.1340,552
02 Jul 202444.5445.4444.5845.1345.133,498
01 Jul 202445.9745.9644.7245.0145.0117,901
28 Jun 202444.9044.7244.1244.0944.095,298
27 Jun 202444.8844.9044.5044.6844.688,155
26 Jun 202445.8945.7444.6245.0345.034,514
25 Jun 202446.1246.1645.1645.1745.176,208
24 Jun 202445.6646.2645.5246.1146.115,626
21 Jun 202446.3546.4445.7445.9645.963,775
20 Jun 202445.6046.2645.2846.1846.1812,861
19 Jun 202445.6846.1045.4845.5245.528,863
18 Jun 202445.1345.9644.8245.8445.8415,528
17 Jun 202444.7745.1044.7244.8344.83254,155
14 Jun 202446.1046.0444.6444.8144.815,325
13 Jun 202447.3647.3646.2646.2946.2912,547
12 Jun 202446.5448.0846.4447.6647.667,538
11 Jun 202448.2048.1046.5846.7646.7626,642
10 Jun 202448.0048.3047.5048.3148.31112,148
07 Jun 202449.4949.5048.1048.2948.294,411
06 Jun 202450.1050.1549.1049.6449.64126,454
05 Jun 202449.8150.1549.4650.0750.0753,071
04 Jun 202448.7249.6448.4249.6349.636,711
03 Jun 202448.0048.6247.6648.5948.591,432
31 May 202448.0248.0447.6047.8647.86367,136
30 May 202447.2047.9647.4047.7147.716,465
29 May 202449.0149.0647.4647.5647.568,749
28 May 202449.4950.1049.1249.3449.347,783
24 May 202449.0649.7448.7849.1949.193,238
23 May 202450.8350.6549.3649.6649.663,940
22 May 202449.8851.0549.6850.9250.9215,663
21 May 202449.6949.8149.4249.8349.831,003
20 May 202449.8150.5049.6449.7849.781,527
17 May 202449.8849.9849.5049.7249.723,234
16 May 202450.3550.5049.7850.0150.013,000
15 May 202448.5450.2548.0650.1950.19380,805
14 May 202448.2048.6848.1848.4848.482,141
13 May 202448.3548.8448.0648.0548.052,505
10 May 202448.9649.0248.3848.5548.552,102
09 May 202448.1048.8448.1248.6448.646,122
08 May 202448.9749.0647.9048.4548.4514,501
07 May 202448.2049.2448.1449.0249.021,954
03 May 202447.1549.0846.8848.0348.031,400
02 May 202446.9847.5646.7047.2347.23253,708
01 May 202447.0247.0247.0247.0247.02-
30 Apr 202447.5747.6046.7847.0247.0214,197
29 Apr 202446.6947.4046.6047.3547.354,418
26 Apr 202445.2246.9045.3446.5246.5255,077
25 Apr 202444.9045.7244.4244.8744.8762,056
24 Apr 202445.0145.2844.3944.6144.6166,235
23 Apr 202444.4444.8444.1244.6644.66151,495
22 Apr 202444.2344.5243.7644.3644.36149,424
19 Apr 202443.6643.7043.0443.4643.46156,180
19 Apr 20243.3 Dividend
19 Apr 20241.002041:1 Stock split
18 Apr 202446.6147.1446.4747.0443.7458,778
17 Apr 202446.1047.0645.8846.5443.2849,684
16 Apr 202446.6147.4245.7046.2242.98199,060
15 Apr 202447.0347.7246.6647.2343.92624,502
12 Apr 202447.4748.4647.0247.1043.8094,921
11 Apr 202446.9447.8246.8446.9643.67343,210
10 Apr 202447.9248.7446.9247.2843.9653,925
09 Apr 202447.2248.2047.1047.6344.29119,953
08 Apr 202447.3047.6847.0247.4344.10290,104
05 Apr 202447.1147.2846.7447.2243.9157,153
04 Apr 202447.4148.2247.2647.9544.59230,164
03 Apr 202447.2247.4046.8647.3344.01265,081
02 Apr 202447.4947.5847.0047.2243.911,125,796
28 Mar 202446.3547.8846.3047.8344.4785,212
27 Mar 202445.5546.4845.2046.3743.12296,128
26 Mar 202445.8145.9245.1645.8442.62153,508
25 Mar 202445.4346.0244.9245.9942.7670,432
22 Mar 202445.3246.1445.2245.7742.56370,571
21 Mar 202443.8144.7244.0844.6041.47124,781
20 Mar 202442.6743.4242.5243.4140.36364,024
19 Mar 202442.6342.9242.3042.8239.82665,252
18 Mar 202442.5043.4242.4042.6039.61170,146
15 Mar 202442.0443.2442.2442.1939.231,523,341
14 Mar 202442.5043.3242.0142.0839.13357,137
13 Mar 202442.7743.1641.8242.4439.46290,319
12 Mar 202444.0644.4142.7842.8239.82187,608
11 Mar 202444.5044.9843.5443.9740.89317,633
08 Mar 202442.0844.7642.2844.7041.561,090,572
07 Mar 202441.2442.6241.2042.0439.09465,977
06 Mar 202440.5441.4440.2841.3538.4584,135
05 Mar 202441.3041.9439.9440.9638.0974,559
04 Mar 202440.0640.3039.5640.1637.3464,398
01 Mar 202441.4141.8639.6240.0037.19446,628
29 Feb 202441.8942.3641.5041.6538.73231,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...