UK markets close in 1 hour 32 minutes

Covivio (0J6V.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
75.64+1.03 (+1.38%)
As of 10:55AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202175.8475.8475.6475.6475.64170
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
25 Aug 202178.3178.3877.6577.8077.8017,293
24 Aug 202178.8078.4677.7878.3278.3220,119
23 Aug 202179.3079.0678.2878.5678.5612,566
20 Aug 202179.4579.0478.5878.9878.9812,418
19 Aug 202179.6479.4378.9178.9778.976,073
18 Aug 202179.6680.6479.8480.6180.6113,098
17 Aug 202180.7380.2679.4779.5679.569,598
16 Aug 202181.1581.6280.7680.8580.859,826
13 Aug 202179.8181.6079.7981.0681.0623,142
12 Aug 202179.3880.3079.8280.0680.0619,267
11 Aug 202179.6279.9779.1079.3979.3917,979
10 Aug 202180.3780.2079.2479.3379.3329,866
09 Aug 202181.1780.6880.0080.1680.1617,304
06 Aug 202180.5081.0079.6680.9580.9517,936
05 Aug 202179.0180.8479.4980.6880.688,388
04 Aug 202178.9879.1678.6978.8978.8922,334
03 Aug 202179.8380.1478.5778.8678.8613,138
02 Aug 202179.7480.5479.5479.8179.8112,131
30 Jul 202179.3280.0479.0679.5279.5219,255
29 Jul 202180.0680.1279.5879.7579.7514,047
28 Jul 202179.3080.7679.8680.0980.0929,809
27 Jul 202178.6779.1678.3879.2179.2114,493
26 Jul 202178.3579.0977.9278.4078.4025,357
23 Jul 202179.0179.2478.8879.0079.0040,473
22 Jul 202179.0380.1978.2878.2478.2433,446
21 Jul 202176.8679.3677.3078.6878.6833,525
20 Jul 202174.9277.4275.5476.9776.9752,760
19 Jul 202177.1575.8474.1274.5074.5068,580
16 Jul 202176.6177.8476.8977.6177.6140,895
15 Jul 202176.5276.1275.6675.8975.8946,728
14 Jul 202177.6677.1676.0176.5976.5928,593
13 Jul 202179.2079.2077.6477.6677.6658,555
12 Jul 202177.5779.2677.4879.0179.0141,373
09 Jul 202175.3077.7675.6077.3577.3544,630
08 Jul 202175.3475.4874.6674.8474.8416,058
07 Jul 202175.5176.1875.5275.4975.4918,840
06 Jul 202175.1575.4674.7875.1675.1622,887
05 Jul 202174.9075.6274.9075.5775.5710,888
02 Jul 202173.4174.7674.0274.6774.6717,002
01 Jul 202172.4273.9673.0073.8773.8718,250
30 Jun 202172.5872.6672.0072.0772.0718,195
29 Jun 202173.3873.0672.5272.5572.5566,101
28 Jun 202175.4175.2273.2273.3773.3741,297
25 Jun 202175.8775.4274.6875.2275.2215,086
24 Jun 202175.7675.8775.3075.5175.5117,452
23 Jun 202176.2176.5075.4475.8375.8316,295
22 Jun 202176.1877.6076.2876.6576.6532,828
21 Jun 202176.0075.9675.3075.7175.716,195
18 Jun 202177.9578.1276.1476.2776.27230,593
17 Jun 202179.0179.2177.2677.4677.4632,129
16 Jun 202180.0080.5278.6079.2679.2632,440
15 Jun 202181.1780.8979.7680.0380.0321,721
14 Jun 202180.4881.2480.2081.1781.1716,660
11 Jun 202181.0180.7479.1680.0480.0419,017
10 Jun 202181.5181.8081.0581.3881.38120,485
09 Jun 202180.8681.6080.8881.3481.3498,264
08 Jun 202180.5281.4680.3481.2381.2321,129
07 Jun 202178.6980.5478.7180.4280.4220,775
04 Jun 202178.4879.1278.0478.7678.766,616
03 Jun 202178.3778.5878.0078.1478.14128,323
02 Jun 202177.7678.5777.5078.1278.125,545
01 Jun 202177.3077.7276.9677.5577.5514,702
28 May 202177.4777.5876.9477.5677.5621,025
27 May 202177.0977.5077.2877.4077.4015,337
26 May 202176.9277.2476.4277.1677.169,429
25 May 202176.6977.8476.8677.4077.4011,078
24 May 202175.7877.0575.9976.7876.787,030
21 May 202175.7275.5875.1875.3975.3910,890
20 May 202175.8575.7675.2275.2575.2516,746
19 May 202176.5476.2475.4775.7275.7218,228
18 May 202177.0177.0076.3676.7476.7418,062
17 May 202176.8477.0076.3476.7276.7216,027
14 May 202175.4976.5375.2876.2276.2212,842
13 May 202176.4475.8073.9874.9174.9112,515
12 May 202176.2176.9676.1076.3576.3515,061
11 May 202176.8877.7876.3576.5376.5320,426
10 May 202176.4878.0676.1277.7677.768,267
07 May 202175.2676.1875.3475.8975.899,817
06 May 202173.9574.9273.6874.5274.529,312
05 May 202175.6275.8774.2574.4274.4210,327
04 May 202175.6076.5075.5075.5175.5154,449
30 Apr 202174.6375.1874.2074.4874.4811,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...