UK markets closed

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.5090-0.0230 (-0.91%)
At close: 04:18PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20222.55602.55802.49202.50902.509044,790
12 Aug 20222.40202.53802.41002.53202.5320117,388
11 Aug 20222.34902.39602.34802.39702.3970159,668
10 Aug 20222.29602.34602.29802.33402.334068,063
09 Aug 20222.37202.36202.30002.29802.298029,814
08 Aug 20222.34102.35802.33002.34502.345054,405
05 Aug 20222.31302.34202.30402.33402.334059,184
04 Aug 20222.32602.33802.30802.31102.311076,971
03 Aug 20222.30102.32402.30562.32002.320031,907
02 Aug 20222.30302.30802.27802.30502.3050108,582
01 Aug 20222.40202.39002.33602.35702.357082,408
29 Jul 20222.30902.39802.36602.38302.383036,017
28 Jul 20222.28202.35402.30602.31302.3130144,280
27 Jul 20222.27102.30002.27202.29802.298032,598
26 Jul 20222.30502.29002.25502.26302.263039,789
25 Jul 20222.32002.32802.31002.31502.315052,419
22 Jul 20222.33002.33202.30602.31502.315038,975
21 Jul 20222.34902.33802.30802.31102.311032,482
20 Jul 20222.31702.36202.31992.33602.3360129,084
19 Jul 20222.31302.34402.29432.33602.336068,908
18 Jul 20222.30102.32602.29602.31102.311087,376
15 Jul 20222.22502.29602.24202.28802.288074,374
14 Jul 20222.26102.26602.20802.19302.1930195,290
13 Jul 20222.30102.27202.21402.22902.229088,670
12 Jul 20222.30702.30602.26002.29602.296068,761
11 Jul 20222.26102.34802.29602.30702.307094,002
08 Jul 20222.27702.33002.25202.31502.3150103,908
07 Jul 20222.20202.25802.21002.25402.2540104,479
06 Jul 20222.17002.21772.17802.20002.200034,002
05 Jul 20222.26102.25602.16802.19302.1930163,004
04 Jul 20222.26102.25402.23602.23302.233037,521
01 Jul 20222.25802.27602.23882.25402.2540174,000
30 Jun 20222.28202.25602.19402.22702.2270170,431
29 Jun 20222.30102.33202.27802.29802.298060,061
28 Jun 20222.34902.37602.32602.34102.341071,722
27 Jun 20222.33802.36002.31602.32202.322036,399
24 Jun 20222.25602.32002.25802.30302.3030223,094
23 Jun 20222.33002.33002.24402.25202.2520617,778
22 Jun 20222.34702.32602.26002.31302.3130308,681
21 Jun 20222.40002.41202.34202.35702.3570281,293
20 Jun 20222.25002.28202.23802.27302.273092,563
17 Jun 20222.23102.29002.22002.27102.2710122,515
16 Jun 20222.38302.37002.23202.23102.2310197,102
15 Jun 20222.37802.38002.33202.36802.368090,560
14 Jun 20222.34102.40202.34002.34702.3470220,993
13 Jun 20222.50702.49202.38602.40602.4060159,855
10 Jun 20222.60002.60002.54602.55302.5530147,063
09 Jun 20222.68002.68202.62202.62302.623082,476
08 Jun 20222.69802.73802.66762.67302.6730139,001
07 Jun 20222.69802.69002.64402.67302.6730115,800
06 Jun 20222.62902.68402.66402.66502.665029,711
01 Jun 20222.72002.70202.61602.61602.616058,040
31 May 20222.74502.72202.67002.69202.6920142,122
30 May 20222.69002.75802.69002.74902.7490141,097
27 May 20222.66902.68402.65602.67702.677052,826
26 May 20222.58902.67802.56802.65602.6560105,300
25 May 20222.57802.59402.54202.58902.5890162,670
24 May 20222.60202.59002.54202.56402.5640103,078
23 May 20222.60602.65002.57002.59102.5910147,198
20 May 20222.58102.60602.55202.56002.560058,521
19 May 20222.53402.58002.54402.56602.5660179,600
18 May 20222.62102.67402.58402.58102.5810175,560
17 May 20222.57002.62202.57002.61602.6160169,893
16 May 20222.46902.56202.45182.54502.5450226,509
13 May 20222.44202.46402.44802.46902.469032,350
12 May 20222.38902.43402.34602.42302.4230283,444
11 May 20222.38102.40802.33202.39502.395080,824
10 May 20222.43502.45402.35602.36002.3600152,216
09 May 20222.53002.52402.40402.42102.4210336,570
06 May 20222.46902.57402.46602.55702.5570374,651
05 May 20222.69002.77602.49402.49202.4920264,949
04 May 20222.65602.66202.59602.62502.6250116,987
03 May 20222.60202.65202.61002.62502.625081,292
29 Apr 20222.65202.68202.64202.64402.6440102,688
28 Apr 20222.64602.65802.60002.61802.6180112,690
27 Apr 20222.68202.65802.61912.63702.6370120,605
26 Apr 20222.69802.72202.65202.66102.6610115,809
25 Apr 20222.71502.70002.63202.68402.6840110,402
22 Apr 20222.76402.76602.73202.74302.743077,180
21 Apr 20222.74102.81002.78002.79102.791066,557
20 Apr 20222.71502.76002.69602.74102.741080,534
19 Apr 20222.70502.72402.69802.70102.7010142,183
14 Apr 20222.69002.72202.68602.70302.703086,815
13 Apr 20222.66302.70602.65672.69802.698070,357
12 Apr 20222.60002.65602.57602.63302.633091,609
11 Apr 20222.62302.69002.62202.62302.6230129,032
08 Apr 20222.68202.68002.63602.64002.6400147,723
07 Apr 20222.60802.69002.61602.62102.6210173,392
06 Apr 20222.65202.69202.59002.61202.6120207,204
05 Apr 20222.73202.73202.66402.66902.6690192,369
04 Apr 20222.73002.74802.70802.71702.7170145,264
01 Apr 20222.70902.77402.72402.73002.730099,607
31 Mar 20222.85002.83802.75002.76202.7620120,638
30 Mar 20222.92002.96602.80402.80802.8080121,437
29 Mar 20222.84602.94002.78002.91502.9150254,766
28 Mar 20222.84002.92412.84402.85402.8540382,299
25 Mar 20222.78102.85802.75202.85402.8540146,501
24 Mar 20222.54902.82202.58402.78902.7890815,495
23 Mar 20222.50902.54202.48402.47702.4770104,022
22 Mar 20222.50102.53802.48602.51502.5150118,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...