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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	47.36	47.72	46.50	46.57	46.57	49,708
07 Dec 2023	47.60	47.82	46.98	47.80	47.80	57,115
06 Dec 2023	47.01	48.04	46.56	47.96	47.96	147,771
05 Dec 2023	46.08	47.62	46.12	47.00	47.00	97,309
04 Dec 2023	45.81	46.74	45.58	46.02	46.02	66,786
01 Dec 2023	44.63	45.86	44.54	45.78	45.78	33,736
30 Nov 2023	44.25	45.06	43.98	44.76	44.76	516,052
29 Nov 2023	43.45	44.72	43.70	44.27	44.27	53,335
28 Nov 2023	44.12	44.28	43.24	43.72	43.72	183,284
27 Nov 2023	43.78	44.38	43.52	44.34	44.34	24,661
24 Nov 2023	43.81	44.18	43.60	43.95	43.95	15,750
23 Nov 2023	44.00	44.30	43.68	43.83	43.83	16,892
22 Nov 2023	42.82	44.00	42.82	43.94	43.94	140,250
21 Nov 2023	43.93	44.96	43.08	43.36	43.36	44,057
20 Nov 2023	44.50	44.86	44.32	44.73	44.73	102,232
17 Nov 2023	43.49	44.70	43.74	44.36	44.36	44,440
16 Nov 2023	44.58	44.64	43.36	43.46	43.46	28,688
15 Nov 2023	45.01	45.40	43.90	44.11	44.11	89,548
14 Nov 2023	41.91	45.12	41.98	45.09	45.09	69,938
13 Nov 2023	42.40	42.68	41.96	42.07	42.07	32,868
10 Nov 2023	42.71	42.38	41.94	42.32	42.32	50,176
09 Nov 2023	42.61	43.40	42.52	43.07	43.07	82,862
08 Nov 2023	42.40	43.08	42.00	42.59	42.59	68,128
07 Nov 2023	42.94	42.94	42.30	42.58	42.58	77,238
06 Nov 2023	44.67	44.56	42.62	42.88	42.88	68,925
03 Nov 2023	43.05	44.52	43.22	44.43	44.43	202,888
02 Nov 2023	41.17	43.86	40.64	43.11	43.11	112,898
01 Nov 2023	40.48	40.92	40.04	40.82	40.82	95,248
31 Oct 2023	38.84	40.46	39.05	40.36	40.36	88,287
30 Oct 2023	37.95	39.16	38.30	38.76	38.76	53,785
27 Oct 2023	37.49	38.54	37.82	37.94	37.94	28,002
26 Oct 2023	37.24	37.66	36.94	37.41	37.41	17,121
25 Oct 2023	37.22	37.48	36.92	37.33	37.33	58,202
24 Oct 2023	37.09	37.48	37.10	37.21	37.21	32,373
23 Oct 2023	38.00	38.04	36.32	36.98	36.98	35,303
20 Oct 2023	38.10	38.14	37.28	37.91	37.91	67,645
19 Oct 2023	38.40	38.86	37.90	38.62	38.62	25,969
18 Oct 2023	39.57	39.68	38.42	38.62	38.62	25,246
17 Oct 2023	39.78	40.14	39.58	39.71	39.71	27,001
16 Oct 2023	39.97	40.30	39.78	39.89	39.89	41,061
13 Oct 2023	40.37	41.14	39.73	39.76	39.76	49,256
12 Oct 2023	41.34	41.58	40.44	40.48	40.48	12,121
11 Oct 2023	40.58	41.06	40.24	40.87	40.87	23,261
10 Oct 2023	40.08	41.16	40.28	40.55	40.55	30,094
09 Oct 2023	39.83	40.10	39.70	39.93	39.93	24,709
06 Oct 2023	39.89	40.46	39.42	40.05	40.05	26,541
05 Oct 2023	39.91	40.28	39.82	39.79	39.79	17,658
04 Oct 2023	40.23	40.98	39.73	39.83	39.83	34,803
03 Oct 2023	41.76	41.78	40.36	40.54	40.54	18,517
02 Oct 2023	42.10	42.80	41.92	42.07	42.07	30,232
29 Sept 2023	41.34	42.28	41.66	42.13	42.13	27,901
28 Sept 2023	41.22	41.42	40.86	41.07	41.07	29,580
27 Sept 2023	41.89	41.80	40.96	41.14	41.14	41,092
26 Sept 2023	42.27	42.37	41.86	41.87	41.87	156,293
25 Sept 2023	42.67	42.60	42.04	42.44	42.44	158,315
22 Sept 2023	42.90	42.96	42.50	42.70	42.70	18,151
21 Sept 2023	43.41	43.65	43.00	43.05	43.05	294,302
20 Sept 2023	43.28	44.60	43.40	43.99	43.99	40,983
19 Sept 2023	42.44	43.50	42.69	43.20	43.20	18,966
18 Sept 2023	43.60	43.60	42.38	42.45	42.45	26,387
15 Sept 2023	44.40	44.82	43.49	43.61	43.61	184,757
14 Sept 2023	43.60	44.32	43.15	44.24	44.24	55,333
13 Sept 2023	43.51	44.00	43.28	43.85	43.85	23,345
12 Sept 2023	44.75	44.88	43.48	43.70	43.70	23,708
11 Sept 2023	44.23	44.66	44.38	44.58	44.58	26,815
08 Sept 2023	44.67	44.70	44.28	44.44	44.44	27,595
07 Sept 2023	44.35	44.44	43.56	44.24	44.24	87,437
06 Sept 2023	43.60	44.36	43.64	44.14	44.14	28,537
05 Sept 2023	43.44	43.94	43.40	43.79	43.79	38,988
04 Sept 2023	44.19	44.40	43.52	43.54	43.54	38,052
01 Sept 2023	44.86	44.78	44.06	44.09	44.09	810,677
31 Aug 2023	43.72	45.58	43.86	45.44	45.44	131,192
30 Aug 2023	43.70	44.06	43.34	43.56	43.56	141,443
29 Aug 2023	43.15	44.20	42.92	43.56	43.56	89,644
25 Aug 2023	42.00	42.46	41.90	41.96	41.96	110,168
24 Aug 2023	42.40	43.28	41.94	41.99	41.99	2,641
23 Aug 2023	41.01	42.20	41.47	42.05	42.05	35,092
22 Aug 2023	39.89	40.90	39.98	40.85	40.85	52,175
21 Aug 2023	40.00	40.22	39.62	39.65	39.65	30,039
18 Aug 2023	40.61	40.56	39.64	39.94	39.94	30,362
17 Aug 2023	41.22	41.42	40.53	40.68	40.68	21,688
16 Aug 2023	41.55	41.59	41.06	41.49	41.49	29,486
15 Aug 2023	42.50	41.84	41.48	41.67	41.67	21,934
14 Aug 2023	42.23	42.68	42.16	42.27	42.27	13,811
11 Aug 2023	42.77	43.30	42.22	42.26	42.26	30,536
10 Aug 2023	42.29	43.00	42.60	42.87	42.87	13,414
09 Aug 2023	42.21	42.36	41.98	42.17	42.17	78,617
08 Aug 2023	41.57	42.20	41.14	41.76	41.76	9,586
07 Aug 2023	42.00	41.96	41.35	41.62	41.62	1,364,149
04 Aug 2023	41.51	42.18	41.28	42.06	42.06	100,525
03 Aug 2023	41.60	42.02	41.46	41.56	41.56	31,465
02 Aug 2023	42.35	42.68	41.87	41.90	41.90	31,223
01 Aug 2023	43.81	43.74	42.80	42.97	42.97	50,387
31 Jul 2023	43.76	43.98	43.20	43.90	43.90	20,028
28 Jul 2023	44.16	44.30	43.66	44.01	44.01	18,229
27 Jul 2023	44.80	45.06	44.38	44.48	44.48	20,158
26 Jul 2023	44.65	44.62	43.90	44.42	44.42	32,087
25 Jul 2023	45.15	44.98	44.48	44.68	44.68	15,570
24 Jul 2023	44.90	46.02	44.76	45.04	45.04	28,303
21 Jul 2023	45.41	45.20	44.74	45.04	45.04	23,670
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,554.47+40.75(+0.54%)

FTSE 25018,701.99+83.25(+0.45%)

AIM723.45+2.59(+0.36%)

GBP/EUR1.1653-0.0005(-0.04%)

GBP/USD1.2551-0.0043(-0.34%)

Bitcoin GBP34,990.11-340.38(-0.96%)

Covivio (0J6V.IL)

FTSE 100
7,554.47
+40.75(+0.54%)

FTSE 250
18,701.99
+83.25(+0.45%)

AIM
723.45
+2.59(+0.36%)

GBP/EUR
1.1653
-0.0005(-0.04%)

GBP/USD
1.2551
-0.0043(-0.34%)

Bitcoin GBP
34,990.11
-340.38(-0.96%)