UK markets closed

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.5200-0.0120 (-0.47%)
At close: 4:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20212.53802.54002.51002.52002.520036,354
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
13 Jul 20212.31702.31602.27402.29202.2920140,182
12 Jul 20212.34502.34002.29002.30702.307074,218
09 Jul 20212.31702.34292.28602.34102.341079,619
08 Jul 20212.32802.32602.26202.31302.313070,041
07 Jul 20212.42102.43202.33802.33002.3300122,169
06 Jul 20212.45002.48802.42802.42302.4230124,507
05 Jul 20212.41202.45002.41002.43302.4330102,050
02 Jul 20212.44002.45002.42002.43502.435091,465
01 Jul 20212.36002.45802.35002.41002.4100253,408
30 Jun 20212.34502.34002.29002.34102.3410139,802
29 Jun 20212.32202.36202.31202.33802.338055,993
28 Jun 20212.36002.37402.31002.32202.322097,938
25 Jun 20212.38902.42002.34002.33602.3360120,293
24 Jun 20212.30902.38602.31002.38102.3810129,610
23 Jun 20212.33002.31002.28002.30702.307048,507
22 Jun 20212.34902.35602.27402.29202.2920115,855
21 Jun 20212.27702.35002.23802.34102.341038,434
18 Jun 20212.36002.37402.30002.31102.3110168,946
17 Jun 20212.34102.38662.34602.36202.362092,473
16 Jun 20212.34302.36002.32202.34502.3450103,053
15 Jun 20212.37602.39002.33602.36402.3640108,563
14 Jun 20212.30702.38802.30002.38302.3830193,878
11 Jun 20212.24402.29602.24002.28402.2840108,900
10 Jun 20212.30702.25802.23202.24402.2440119,023
09 Jun 20212.34902.33602.26602.28202.2820206,544
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...