UK markets closed

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
65.53-1.05 (-1.58%)
At close: 06:17PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202366.3066.3065.2065.5365.53105,203
02 Feb 202363.5366.6563.9166.5766.57104,215
01 Feb 202362.8863.9062.9562.9262.9283,058
31 Jan 202362.8863.1562.3562.9762.97115,819
30 Jan 202363.3563.2562.6562.9562.9526,798
27 Jan 202363.1563.3562.6062.9062.9069,276
26 Jan 202363.0063.2062.3563.0563.05120,455
25 Jan 202363.0063.5062.5062.6062.60175,341
24 Jan 202362.3562.6062.1562.2562.25124,011
23 Jan 202360.4562.1560.5562.1362.13113,859
20 Jan 202360.6360.6559.8560.3360.3386,250
19 Jan 202361.4561.5060.3060.7060.70302,218
18 Jan 202362.0062.2161.3661.7561.75153,212
17 Jan 202362.7263.2561.7461.7061.70135,382
16 Jan 202362.2063.2561.9062.9562.9555,402
13 Jan 202361.0562.0561.0161.7561.7575,076
12 Jan 202360.3561.9560.7661.3561.3570,231
11 Jan 202358.6360.0558.4859.7859.7869,323
10 Jan 202358.5858.8558.0558.1358.1343,406
09 Jan 202358.3059.5057.8559.0559.0555,011
06 Jan 202358.2558.5557.6058.3858.3814,268
05 Jan 202358.4059.2058.1058.0858.0835,011
04 Jan 202358.0059.3058.0558.8558.8525,878
03 Jan 202356.7858.1156.4057.7057.7053,520
30 Dec 202255.7856.4055.3056.1556.1514,704
29 Dec 202255.5356.1554.8456.0556.0514,799
28 Dec 202255.2555.7555.0555.3355.3314,607
23 Dec 202255.0055.6554.8555.2855.289,511
22 Dec 202255.2555.4054.6054.8054.8018,860
21 Dec 202253.7855.3053.6555.3055.30210,100
20 Dec 202254.0554.1552.4053.4053.4024,910
19 Dec 202254.6355.2054.5154.8054.8020,470
16 Dec 202257.4056.2054.0554.6554.65108,344
15 Dec 202257.8858.2056.7057.1057.1066,496
14 Dec 202256.7858.0556.5557.8857.8853,116
13 Dec 202256.0558.5555.5556.7256.7233,441
12 Dec 202256.4056.1655.3055.8855.8819,243
09 Dec 202255.8856.8155.9056.4756.4721,587
08 Dec 202255.7856.3055.0556.2256.2245,935
07 Dec 202256.5856.4455.6055.5055.5035,321
06 Dec 202256.6757.3556.3056.9556.9527,122
05 Dec 202256.1056.9056.0056.6756.6750,655
02 Dec 202255.3056.4555.3556.0556.0531,761
01 Dec 202255.4556.4555.4555.5355.5331,297
30 Nov 202256.3556.6554.8055.0055.00275,160
29 Nov 202256.7856.7655.6556.3356.3333,818
28 Nov 202256.7856.9555.9556.8356.8313,359
25 Nov 202257.4057.1555.9557.1357.1325,300
24 Nov 202256.6758.1556.6557.2057.2056,621
23 Nov 202257.1057.1556.1056.4756.4727,616
22 Nov 202257.4057.4556.7057.0557.0522,486
21 Nov 202256.9257.5056.5556.9556.9532,039
18 Nov 202256.7857.3056.5057.1557.1528,687
17 Nov 202256.7857.2555.5056.7556.7519,767
16 Nov 202258.3057.8556.1556.5856.5840,342
15 Nov 202257.8858.6057.5058.3558.3545,697
14 Nov 202258.6359.1057.9958.3358.3323,397
11 Nov 202260.0561.3558.7559.0859.0839,451
10 Nov 202256.3560.0055.5059.5859.5817,982
09 Nov 202256.7256.6055.6056.4256.4219,437
08 Nov 202256.5356.9055.4056.4756.4716,376
07 Nov 202255.1056.9055.0556.3356.3342,798
04 Nov 202254.2555.7553.6555.5555.5583,639
03 Nov 202254.2554.3052.8553.4753.4727,264
02 Nov 202255.3054.7553.9754.2254.2226,657
01 Nov 202254.3556.1054.1555.1355.1317,932
31 Oct 202253.5854.2052.8553.9553.95398,746
28 Oct 202253.8853.6553.0553.5053.5031,090
27 Oct 202252.4454.7052.3654.3054.3041,471
26 Oct 202253.9253.7552.3552.6352.6340,875
25 Oct 202252.0054.2551.5554.1354.1348,768
24 Oct 202250.4451.8550.3051.6751.6723,516
21 Oct 202250.2051.1049.2050.2850.2866,254
20 Oct 202249.2150.8549.0250.6050.6020,403
19 Oct 202250.2449.8048.9949.2549.2510,572
18 Oct 202250.7450.9049.6450.1750.1728,968
17 Oct 202248.0050.0547.5449.9649.9697,088
14 Oct 202247.6248.8247.7847.8047.8032,371
13 Oct 202246.0048.6445.6846.8646.8635,454
12 Oct 202248.0047.9845.5246.1846.1859,685
11 Oct 202248.4948.9247.7848.3848.3839,084
10 Oct 202248.9049.9448.6649.2849.28123,206
07 Oct 202249.5850.3149.0249.2049.2036,979
06 Oct 202250.0050.5049.1449.5949.599,326
05 Oct 202251.2950.7749.3849.6049.6026,119
04 Oct 202250.4451.6050.3551.3851.3831,948
03 Oct 202249.1250.3048.6649.9049.9029,187
30 Sept 202247.8349.5247.9849.0649.0670,357
29 Sept 202247.8847.5445.3247.2347.2363,436
28 Sept 202246.1047.9444.6248.0648.0642,957
27 Sept 202247.8848.2845.9046.1446.1432,201
26 Sept 202248.0648.4047.4047.9047.9042,269
23 Sept 202249.7349.8447.7848.2248.2229,871
22 Sept 202252.0051.9049.5049.5349.53119,806
21 Sept 202251.1952.7551.6552.5852.5856,382
20 Sept 202254.0554.2551.4051.6551.6536,955
16 Sept 202252.6355.1052.3554.6554.65116,591
15 Sept 202253.6753.9052.4553.0853.0819,673
14 Sept 202253.7854.1052.9553.6753.6760,409
13 Sept 202256.3056.2553.8553.9053.9028,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...