UK markets close in 2 hours 52 minutes

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
75.26-0.63 (-0.83%)
As of 01:04PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202275.1275.4875.1275.2675.26836
17 Jan 202276.2376.5475.7675.8975.89113,145
14 Jan 202275.1376.8275.0275.8475.8454,150
13 Jan 202274.7775.3074.5074.9274.9233,267
12 Jan 202274.7175.0073.8674.7874.7839,070
11 Jan 202274.8074.9474.1474.2474.2490,700
10 Jan 202273.8574.4673.1674.3274.325,643
07 Jan 202273.8974.0472.9673.5273.5225,271
06 Jan 202273.4974.0873.4273.6773.6766,663
05 Jan 202274.5274.7673.7274.0774.0722,298
04 Jan 202272.6174.5073.2074.3474.3447,765
31 Dec 202172.6172.4072.0272.2172.212,742
30 Dec 202172.0272.4371.8672.3172.318,499
29 Dec 202172.0072.2271.7071.8871.8822,889
24 Dec 202171.3871.6871.5371.7171.71728
23 Dec 202170.9271.9471.1871.4671.4630,985
22 Dec 202170.2970.7670.2070.4770.4727,047
21 Dec 202169.0170.3069.4170.2170.2135,287
20 Dec 202168.7369.0267.5668.6268.6232,433
17 Dec 202168.8069.8768.3469.7769.77121,686
16 Dec 202169.4969.5668.7668.9168.9130,561
15 Dec 202169.1769.2668.4068.6668.6628,477
14 Dec 202169.2469.2268.6468.8868.8863,952
13 Dec 202170.8070.2668.5969.0869.0828,379
10 Dec 202171.4970.9670.4670.5470.5414,947
09 Dec 202171.0571.7070.8670.7570.7528,364
08 Dec 202171.4971.7070.4670.7870.78347,190
07 Dec 202173.2073.4671.6271.8771.8764,824
06 Dec 202171.4173.0872.1173.0473.0434,132
03 Dec 202172.5072.6270.8070.8570.8521,225
02 Dec 202172.7372.7672.0072.5672.5666,222
01 Dec 202173.6073.8672.9673.1973.1941,817
30 Nov 202173.0173.7072.8073.3573.3558,336
29 Nov 202172.1475.0072.2873.4573.4552,752
26 Nov 202172.7772.8471.4271.4971.4962,958
25 Nov 202173.0174.6072.4074.5774.5741,737
24 Nov 202171.8773.2071.6272.8972.8941,873
23 Nov 202171.7072.9071.8872.4272.4223,164
22 Nov 202172.6172.9972.0072.3172.3138,171
19 Nov 202173.8973.5271.9272.7272.7212,263
18 Nov 202174.0874.2273.3273.6173.616,815
17 Nov 202174.9274.9473.8273.8473.84106,032
16 Nov 202174.5075.5474.6074.6974.6913,582
15 Nov 202174.3374.8274.0674.2874.2818,575
12 Nov 202173.7274.9073.6674.3074.3018,876
11 Nov 202175.1374.9673.4473.5073.5012,749
10 Nov 202175.5775.9674.8275.2275.2214,875
09 Nov 202174.8075.8274.5575.6675.6615,002
08 Nov 202177.2277.2174.8075.0875.08256,230
05 Nov 202176.4277.2475.4977.0977.0915,431
04 Nov 202173.5376.6074.0076.3976.3942,944
03 Nov 202173.2673.5672.3473.6073.6025,209
02 Nov 202174.0074.0272.9073.3573.3528,256
01 Nov 202174.9676.1273.1673.4073.405,068
29 Oct 202176.1076.1274.4674.5674.5639,173
28 Oct 202175.0776.0274.5475.7075.704,162
27 Oct 202173.5775.4873.5875.1675.1657,372
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...