UK markets close in 2 hours 59 minutes

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.6660+0.0290 (+1.10%)
As of 12:28PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20212.65202.69002.65202.66602.666025,841
30 Nov 20212.61202.66002.59602.63702.6370264,134
29 Nov 20212.61402.67802.60402.64602.6460373,129
26 Nov 20212.65002.64402.58402.60602.6060277,865
25 Nov 20212.73802.73002.68202.70102.701085,896
24 Nov 20212.74302.74202.70202.74102.7410117,767
23 Nov 20212.78702.79402.74002.74702.7470182,282
22 Nov 20212.81802.81602.77402.78502.7850116,733
19 Nov 20212.84002.84202.75802.79702.7970115,051
18 Nov 20212.94102.94202.85642.87502.875047,654
17 Nov 20213.01003.03392.94632.95702.9570170,637
16 Nov 20213.03303.04403.01403.02703.0270247,681
15 Nov 20213.06303.06602.99602.99702.9970256,339
12 Nov 20213.02103.08002.98403.07703.0770858,265
11 Nov 20212.89403.04002.90002.98702.9870401,288
10 Nov 20212.72002.92002.73402.90502.9050857,416
09 Nov 20212.70102.72802.68002.71102.7110243,309
08 Nov 20212.70102.71402.63602.69402.6940173,776
05 Nov 20212.74902.74802.61602.66302.6630716,985
04 Nov 20212.74702.79202.70002.73402.7340633,438
03 Nov 20212.54902.67802.59002.66102.6610339,807
02 Nov 20212.54902.55402.51802.53202.532091,418
01 Nov 20212.51102.58202.52002.56002.5600113,583
29 Oct 20212.46902.51602.46202.51102.5110125,710
28 Oct 20212.50302.50002.46802.46302.463072,545
27 Oct 20212.53402.54002.51002.52002.5200162,100
26 Oct 20212.53202.54202.53202.53202.5320154,867
25 Oct 20212.58102.57402.51802.53602.5360232,862
22 Oct 20212.66102.62602.57802.58502.5850177,877
21 Oct 20212.62902.65802.63402.65002.650096,092
20 Oct 20212.65002.67402.62202.66102.6610129,182
19 Oct 20212.68002.68402.65002.66702.667069,274
18 Oct 20212.72202.72402.65002.66302.6630142,912
15 Oct 20212.63502.72802.63402.72402.7240205,781
14 Oct 20212.65402.65802.61802.62302.6230106,572
13 Oct 20212.64402.66802.63002.64402.644089,476
12 Oct 20212.62102.66802.63802.66102.6610119,032
11 Oct 20212.62902.65602.62002.65602.6560107,304
08 Oct 20212.62902.68002.63402.64002.640056,622
07 Oct 20212.63702.66402.62802.64802.6480158,096
06 Oct 20212.68002.68402.64002.64602.646095,363
05 Oct 20212.70102.71372.65332.71102.711091,648
04 Oct 20212.72802.76002.65202.66902.6690208,602
01 Oct 20212.70302.77202.68002.75502.7550245,362
30 Sept 20212.74102.76602.72202.72402.7240155,783
29 Sept 20212.70502.75402.71002.73202.732069,638
28 Sept 20212.74702.75402.69202.71702.7170100,856
27 Sept 20212.74102.77802.73002.73402.7340127,413
24 Sept 20212.73802.74602.69002.74302.7430192,716
23 Sept 20212.73002.80602.71602.74102.7410113,007
22 Sept 20212.66102.76802.66802.76402.764065,578
21 Sept 20212.66102.73802.65832.66302.663070,369
20 Sept 20212.78102.74002.65202.66902.6690226,689
17 Sept 20212.79102.82802.78202.79502.7950124,237
16 Sept 20212.82102.81802.78002.79102.7910289,439
15 Sept 20212.86102.85602.80202.80002.800091,999
14 Sept 20212.79102.88602.78202.86302.8630253,042
13 Sept 20212.79002.80402.77842.78982.7898164,788
10 Sept 20212.76002.75802.70602.70702.7070128,730
09 Sept 20212.71102.76802.67202.75502.7550129,811
08 Sept 20212.74902.75802.72002.73202.732080,530
07 Sept 20212.75702.78202.75002.76602.766078,880
06 Sept 20212.78102.78002.73202.74502.7450532,571
03 Sept 20212.80002.78802.76202.77602.776074,349
02 Sept 20212.74902.80202.75002.78902.78902,614,634
01 Sept 20212.80002.81802.74002.75702.757088,902
31 Aug 20212.73402.81202.74002.79102.7910346,804
27 Aug 20212.71102.74002.69002.70302.7030113,552
26 Aug 20212.74102.75002.68602.72002.7200352,188
25 Aug 20212.63102.75002.65602.73802.7380339,803
24 Aug 20212.62102.64402.59002.62102.6210187,353
23 Aug 20212.50102.62202.52802.60602.6060751,142
20 Aug 20212.57002.55202.40602.49002.4900700,153
19 Aug 20212.66902.69202.52202.57602.5760163,318
18 Aug 20212.60002.70002.57802.68202.6820431,938
17 Aug 20212.55502.60602.55602.58702.5870168,725
16 Aug 20212.58102.58882.55602.57402.5740295,789
13 Aug 20212.53602.60202.52602.60202.6020176,174
12 Aug 20212.52602.54202.50002.53602.5360200,881
11 Aug 20212.44002.53002.43802.51502.5150216,003
10 Aug 20212.41802.44002.39402.42302.4230435,669
09 Aug 20212.37002.41802.38802.40802.408098,779
06 Aug 20212.39302.40602.36402.39102.391060,221
05 Aug 20212.34302.39402.33002.37602.376063,153
04 Aug 20212.33002.36002.32202.33402.3340126,496
03 Aug 20212.37602.36002.31202.32202.322098,510
02 Aug 20212.37802.40602.37192.38902.3890107,470
30 Jul 20212.35502.41002.37202.40402.4040136,320
29 Jul 20212.31502.40002.32002.38702.3870375,251
28 Jul 20212.26302.32602.27602.30702.3070109,762
27 Jul 20212.30102.28802.24202.26702.2670638,453
26 Jul 20212.20002.29402.19602.27702.2770106,650
23 Jul 20212.18102.23602.18002.22502.225042,849
22 Jul 20212.20002.23002.18202.18502.1850102,393
21 Jul 20212.14702.19412.13202.17802.1780113,629
20 Jul 20212.10902.14602.10402.13402.134059,710
19 Jul 20212.20202.20802.07402.08852.0885228,855
16 Jul 20212.20202.23132.20002.21602.2160131,972
15 Jul 20212.26102.26002.18202.19702.1970190,823
14 Jul 20212.27102.27802.26002.28602.2860106,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...