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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	66.30	66.30	65.20	65.53	65.53	105,203
02 Feb 2023	63.53	66.65	63.91	66.57	66.57	104,215
01 Feb 2023	62.88	63.90	62.95	62.92	62.92	83,058
31 Jan 2023	62.88	63.15	62.35	62.97	62.97	115,819
30 Jan 2023	63.35	63.25	62.65	62.95	62.95	26,798
27 Jan 2023	63.15	63.35	62.60	62.90	62.90	69,276
26 Jan 2023	63.00	63.20	62.35	63.05	63.05	120,455
25 Jan 2023	63.00	63.50	62.50	62.60	62.60	175,341
24 Jan 2023	62.35	62.60	62.15	62.25	62.25	124,011
23 Jan 2023	60.45	62.15	60.55	62.13	62.13	113,859
20 Jan 2023	60.63	60.65	59.85	60.33	60.33	86,250
19 Jan 2023	61.45	61.50	60.30	60.70	60.70	302,218
18 Jan 2023	62.00	62.21	61.36	61.75	61.75	153,212
17 Jan 2023	62.72	63.25	61.74	61.70	61.70	135,382
16 Jan 2023	62.20	63.25	61.90	62.95	62.95	55,402
13 Jan 2023	61.05	62.05	61.01	61.75	61.75	75,076
12 Jan 2023	60.35	61.95	60.76	61.35	61.35	70,231
11 Jan 2023	58.63	60.05	58.48	59.78	59.78	69,323
10 Jan 2023	58.58	58.85	58.05	58.13	58.13	43,406
09 Jan 2023	58.30	59.50	57.85	59.05	59.05	55,011
06 Jan 2023	58.25	58.55	57.60	58.38	58.38	14,268
05 Jan 2023	58.40	59.20	58.10	58.08	58.08	35,011
04 Jan 2023	58.00	59.30	58.05	58.85	58.85	25,878
03 Jan 2023	56.78	58.11	56.40	57.70	57.70	53,520
30 Dec 2022	55.78	56.40	55.30	56.15	56.15	14,704
29 Dec 2022	55.53	56.15	54.84	56.05	56.05	14,799
28 Dec 2022	55.25	55.75	55.05	55.33	55.33	14,607
23 Dec 2022	55.00	55.65	54.85	55.28	55.28	9,511
22 Dec 2022	55.25	55.40	54.60	54.80	54.80	18,860
21 Dec 2022	53.78	55.30	53.65	55.30	55.30	210,100
20 Dec 2022	54.05	54.15	52.40	53.40	53.40	24,910
19 Dec 2022	54.63	55.20	54.51	54.80	54.80	20,470
16 Dec 2022	57.40	56.20	54.05	54.65	54.65	108,344
15 Dec 2022	57.88	58.20	56.70	57.10	57.10	66,496
14 Dec 2022	56.78	58.05	56.55	57.88	57.88	53,116
13 Dec 2022	56.05	58.55	55.55	56.72	56.72	33,441
12 Dec 2022	56.40	56.16	55.30	55.88	55.88	19,243
09 Dec 2022	55.88	56.81	55.90	56.47	56.47	21,587
08 Dec 2022	55.78	56.30	55.05	56.22	56.22	45,935
07 Dec 2022	56.58	56.44	55.60	55.50	55.50	35,321
06 Dec 2022	56.67	57.35	56.30	56.95	56.95	27,122
05 Dec 2022	56.10	56.90	56.00	56.67	56.67	50,655
02 Dec 2022	55.30	56.45	55.35	56.05	56.05	31,761
01 Dec 2022	55.45	56.45	55.45	55.53	55.53	31,297
30 Nov 2022	56.35	56.65	54.80	55.00	55.00	275,160
29 Nov 2022	56.78	56.76	55.65	56.33	56.33	33,818
28 Nov 2022	56.78	56.95	55.95	56.83	56.83	13,359
25 Nov 2022	57.40	57.15	55.95	57.13	57.13	25,300
24 Nov 2022	56.67	58.15	56.65	57.20	57.20	56,621
23 Nov 2022	57.10	57.15	56.10	56.47	56.47	27,616
22 Nov 2022	57.40	57.45	56.70	57.05	57.05	22,486
21 Nov 2022	56.92	57.50	56.55	56.95	56.95	32,039
18 Nov 2022	56.78	57.30	56.50	57.15	57.15	28,687
17 Nov 2022	56.78	57.25	55.50	56.75	56.75	19,767
16 Nov 2022	58.30	57.85	56.15	56.58	56.58	40,342
15 Nov 2022	57.88	58.60	57.50	58.35	58.35	45,697
14 Nov 2022	58.63	59.10	57.99	58.33	58.33	23,397
11 Nov 2022	60.05	61.35	58.75	59.08	59.08	39,451
10 Nov 2022	56.35	60.00	55.50	59.58	59.58	17,982
09 Nov 2022	56.72	56.60	55.60	56.42	56.42	19,437
08 Nov 2022	56.53	56.90	55.40	56.47	56.47	16,376
07 Nov 2022	55.10	56.90	55.05	56.33	56.33	42,798
04 Nov 2022	54.25	55.75	53.65	55.55	55.55	83,639
03 Nov 2022	54.25	54.30	52.85	53.47	53.47	27,264
02 Nov 2022	55.30	54.75	53.97	54.22	54.22	26,657
01 Nov 2022	54.35	56.10	54.15	55.13	55.13	17,932
31 Oct 2022	53.58	54.20	52.85	53.95	53.95	398,746
28 Oct 2022	53.88	53.65	53.05	53.50	53.50	31,090
27 Oct 2022	52.44	54.70	52.36	54.30	54.30	41,471
26 Oct 2022	53.92	53.75	52.35	52.63	52.63	40,875
25 Oct 2022	52.00	54.25	51.55	54.13	54.13	48,768
24 Oct 2022	50.44	51.85	50.30	51.67	51.67	23,516
21 Oct 2022	50.20	51.10	49.20	50.28	50.28	66,254
20 Oct 2022	49.21	50.85	49.02	50.60	50.60	20,403
19 Oct 2022	50.24	49.80	48.99	49.25	49.25	10,572
18 Oct 2022	50.74	50.90	49.64	50.17	50.17	28,968
17 Oct 2022	48.00	50.05	47.54	49.96	49.96	97,088
14 Oct 2022	47.62	48.82	47.78	47.80	47.80	32,371
13 Oct 2022	46.00	48.64	45.68	46.86	46.86	35,454
12 Oct 2022	48.00	47.98	45.52	46.18	46.18	59,685
11 Oct 2022	48.49	48.92	47.78	48.38	48.38	39,084
10 Oct 2022	48.90	49.94	48.66	49.28	49.28	123,206
07 Oct 2022	49.58	50.31	49.02	49.20	49.20	36,979
06 Oct 2022	50.00	50.50	49.14	49.59	49.59	9,326
05 Oct 2022	51.29	50.77	49.38	49.60	49.60	26,119
04 Oct 2022	50.44	51.60	50.35	51.38	51.38	31,948
03 Oct 2022	49.12	50.30	48.66	49.90	49.90	29,187
30 Sept 2022	47.83	49.52	47.98	49.06	49.06	70,357
29 Sept 2022	47.88	47.54	45.32	47.23	47.23	63,436
28 Sept 2022	46.10	47.94	44.62	48.06	48.06	42,957
27 Sept 2022	47.88	48.28	45.90	46.14	46.14	32,201
26 Sept 2022	48.06	48.40	47.40	47.90	47.90	42,269
23 Sept 2022	49.73	49.84	47.78	48.22	48.22	29,871
22 Sept 2022	52.00	51.90	49.50	49.53	49.53	119,806
21 Sept 2022	51.19	52.75	51.65	52.58	52.58	56,382
20 Sept 2022	54.05	54.25	51.40	51.65	51.65	36,955
16 Sept 2022	52.63	55.10	52.35	54.65	54.65	116,591
15 Sept 2022	53.67	53.90	52.45	53.08	53.08	19,673
14 Sept 2022	53.78	54.10	52.95	53.67	53.67	60,409
13 Sept 2022	56.30	56.25	53.85	53.90	53.90	28,751
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1162-0.0043(-0.38%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,402.85-186.86(-0.95%)

Covivio (0J6V.IL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1162
-0.0043(-0.38%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,402.85
-186.86(-0.95%)