UK markets closed

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
46.57-1.23 (-2.57%)
At close: 06:49PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202347.3647.7246.5046.5746.5749,708
07 Dec 202347.6047.8246.9847.8047.8057,115
06 Dec 202347.0148.0446.5647.9647.96147,771
05 Dec 202346.0847.6246.1247.0047.0097,309
04 Dec 202345.8146.7445.5846.0246.0266,786
01 Dec 202344.6345.8644.5445.7845.7833,736
30 Nov 202344.2545.0643.9844.7644.76516,052
29 Nov 202343.4544.7243.7044.2744.2753,335
28 Nov 202344.1244.2843.2443.7243.72183,284
27 Nov 202343.7844.3843.5244.3444.3424,661
24 Nov 202343.8144.1843.6043.9543.9515,750
23 Nov 202344.0044.3043.6843.8343.8316,892
22 Nov 202342.8244.0042.8243.9443.94140,250
21 Nov 202343.9344.9643.0843.3643.3644,057
20 Nov 202344.5044.8644.3244.7344.73102,232
17 Nov 202343.4944.7043.7444.3644.3644,440
16 Nov 202344.5844.6443.3643.4643.4628,688
15 Nov 202345.0145.4043.9044.1144.1189,548
14 Nov 202341.9145.1241.9845.0945.0969,938
13 Nov 202342.4042.6841.9642.0742.0732,868
10 Nov 202342.7142.3841.9442.3242.3250,176
09 Nov 202342.6143.4042.5243.0743.0782,862
08 Nov 202342.4043.0842.0042.5942.5968,128
07 Nov 202342.9442.9442.3042.5842.5877,238
06 Nov 202344.6744.5642.6242.8842.8868,925
03 Nov 202343.0544.5243.2244.4344.43202,888
02 Nov 202341.1743.8640.6443.1143.11112,898
01 Nov 202340.4840.9240.0440.8240.8295,248
31 Oct 202338.8440.4639.0540.3640.3688,287
30 Oct 202337.9539.1638.3038.7638.7653,785
27 Oct 202337.4938.5437.8237.9437.9428,002
26 Oct 202337.2437.6636.9437.4137.4117,121
25 Oct 202337.2237.4836.9237.3337.3358,202
24 Oct 202337.0937.4837.1037.2137.2132,373
23 Oct 202338.0038.0436.3236.9836.9835,303
20 Oct 202338.1038.1437.2837.9137.9167,645
19 Oct 202338.4038.8637.9038.6238.6225,969
18 Oct 202339.5739.6838.4238.6238.6225,246
17 Oct 202339.7840.1439.5839.7139.7127,001
16 Oct 202339.9740.3039.7839.8939.8941,061
13 Oct 202340.3741.1439.7339.7639.7649,256
12 Oct 202341.3441.5840.4440.4840.4812,121
11 Oct 202340.5841.0640.2440.8740.8723,261
10 Oct 202340.0841.1640.2840.5540.5530,094
09 Oct 202339.8340.1039.7039.9339.9324,709
06 Oct 202339.8940.4639.4240.0540.0526,541
05 Oct 202339.9140.2839.8239.7939.7917,658
04 Oct 202340.2340.9839.7339.8339.8334,803
03 Oct 202341.7641.7840.3640.5440.5418,517
02 Oct 202342.1042.8041.9242.0742.0730,232
29 Sept 202341.3442.2841.6642.1342.1327,901
28 Sept 202341.2241.4240.8641.0741.0729,580
27 Sept 202341.8941.8040.9641.1441.1441,092
26 Sept 202342.2742.3741.8641.8741.87156,293
25 Sept 202342.6742.6042.0442.4442.44158,315
22 Sept 202342.9042.9642.5042.7042.7018,151
21 Sept 202343.4143.6543.0043.0543.05294,302
20 Sept 202343.2844.6043.4043.9943.9940,983
19 Sept 202342.4443.5042.6943.2043.2018,966
18 Sept 202343.6043.6042.3842.4542.4526,387
15 Sept 202344.4044.8243.4943.6143.61184,757
14 Sept 202343.6044.3243.1544.2444.2455,333
13 Sept 202343.5144.0043.2843.8543.8523,345
12 Sept 202344.7544.8843.4843.7043.7023,708
11 Sept 202344.2344.6644.3844.5844.5826,815
08 Sept 202344.6744.7044.2844.4444.4427,595
07 Sept 202344.3544.4443.5644.2444.2487,437
06 Sept 202343.6044.3643.6444.1444.1428,537
05 Sept 202343.4443.9443.4043.7943.7938,988
04 Sept 202344.1944.4043.5243.5443.5438,052
01 Sept 202344.8644.7844.0644.0944.09810,677
31 Aug 202343.7245.5843.8645.4445.44131,192
30 Aug 202343.7044.0643.3443.5643.56141,443
29 Aug 202343.1544.2042.9243.5643.5689,644
25 Aug 202342.0042.4641.9041.9641.96110,168
24 Aug 202342.4043.2841.9441.9941.992,641
23 Aug 202341.0142.2041.4742.0542.0535,092
22 Aug 202339.8940.9039.9840.8540.8552,175
21 Aug 202340.0040.2239.6239.6539.6530,039
18 Aug 202340.6140.5639.6439.9439.9430,362
17 Aug 202341.2241.4240.5340.6840.6821,688
16 Aug 202341.5541.5941.0641.4941.4929,486
15 Aug 202342.5041.8441.4841.6741.6721,934
14 Aug 202342.2342.6842.1642.2742.2713,811
11 Aug 202342.7743.3042.2242.2642.2630,536
10 Aug 202342.2943.0042.6042.8742.8713,414
09 Aug 202342.2142.3641.9842.1742.1778,617
08 Aug 202341.5742.2041.1441.7641.769,586
07 Aug 202342.0041.9641.3541.6241.621,364,149
04 Aug 202341.5142.1841.2842.0642.06100,525
03 Aug 202341.6042.0241.4641.5641.5631,465
02 Aug 202342.3542.6841.8741.9041.9031,223
01 Aug 202343.8143.7442.8042.9742.9750,387
31 Jul 202343.7643.9843.2043.9043.9020,028
28 Jul 202344.1644.3043.6644.0144.0118,229
27 Jul 202344.8045.0644.3844.4844.4820,158
26 Jul 202344.6544.6243.9044.4244.4232,087
25 Jul 202345.1544.9844.4844.6844.6815,570
24 Jul 202344.9046.0244.7645.0445.0428,303
21 Jul 202345.4145.2044.7445.0445.0423,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...