UK Markets closed

ACEA S.p.A. (0MHD.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.64+0.04 (+0.29%)
At close: 03:18PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202213.6013.6013.6013.6013.60-
11 Aug 202213.6813.6813.6413.6013.604,398
10 Aug 202213.6213.6213.6113.7613.76288
09 Aug 202213.6213.6913.6313.6513.651,359
08 Aug 202213.6713.6313.6313.7013.70266
05 Aug 202213.6013.6013.6013.6013.60-
04 Aug 202213.6413.6313.6113.6013.60664
03 Aug 202213.6813.8113.8113.8413.843
02 Aug 202213.7313.6313.6313.5313.5364
01 Aug 202214.1414.0513.7213.8413.841,290
29 Jul 202213.9814.1614.0114.0714.072,652
28 Jul 202213.9013.9613.6713.8513.851,150
27 Jul 202213.8813.9013.6713.7613.767,410
26 Jul 202213.8113.8113.8113.8113.81-
25 Jul 202213.8113.9313.8013.8113.815,620
22 Jul 202213.5613.8413.7113.7213.72981
21 Jul 202213.6513.5013.5013.3513.35316
20 Jul 202213.7713.7513.7413.8813.882,438
19 Jul 202213.6913.8813.7913.8113.813,430
18 Jul 202213.6213.7513.6713.6613.661,127
15 Jul 202213.3813.6213.4813.5613.5626,970
14 Jul 202213.6913.4813.2913.3613.361,345
13 Jul 202213.9813.7413.7413.6013.6011
12 Jul 202214.3014.1014.0614.0914.091,837
11 Jul 202214.2014.2814.1914.1614.163,494
08 Jul 202214.2414.2814.1214.1714.173,918
07 Jul 202214.1514.2614.1514.2214.223,391
06 Jul 202214.2214.2814.2514.1414.14528
05 Jul 202214.4114.4714.2514.1014.102,214
04 Jul 202214.4614.4514.3914.3514.354,585
01 Jul 202214.1214.1214.1214.2214.22278
30 Jun 202214.1914.4014.1014.1114.113,522
29 Jun 202214.3514.2814.2814.2414.2416
28 Jun 202214.3814.3414.3114.3014.308,391
27 Jun 202214.4614.3014.2714.2414.241,030
24 Jun 202214.1614.5514.3314.4314.431,303
23 Jun 202213.8813.9213.6413.9313.93546
22 Jun 202213.7213.8413.4313.8613.866,330
21 Jun 202214.4414.2913.9814.0414.043,308
20 Jun 202214.8614.5314.3414.3814.383,733
17 Jun 202215.4915.7415.5815.7515.75486
16 Jun 202215.8415.8415.8415.8415.84-
15 Jun 202215.4715.8615.5215.8415.8427,996
14 Jun 202215.6315.3115.1515.2815.2883,510
13 Jun 202215.7315.4715.4115.5315.531,682
10 Jun 202216.6915.9315.7115.7415.7416,122
09 Jun 202216.7716.7616.4316.6116.615,724
08 Jun 202216.4716.4716.4716.4716.47-
07 Jun 202216.5016.5416.4416.4716.47850
06 Jun 202216.5216.4716.4616.5216.5225,748
01 Jun 202216.9416.9516.6416.5816.584,199
31 May 202216.7816.9716.8316.8116.818,523
30 May 202216.6616.7316.5016.6016.607,001
27 May 202216.5916.6916.5916.5916.594,664
26 May 202216.2716.5816.5316.6016.60673
25 May 202216.2516.2716.2316.3316.335,374
24 May 202216.1216.1816.1816.2016.20608
23 May 202216.1516.2616.2616.1716.1716
20 May 202216.0716.2416.0816.0916.094,156
19 May 202216.0815.9915.9916.0316.03568
18 May 202215.8616.1116.1016.1816.181,047
17 May 202216.0116.0215.8415.8515.853,670
16 May 202215.7016.0415.7316.0116.013,111
13 May 202215.8815.8415.7115.7215.724,520
12 May 202216.2215.6715.6715.7515.7531
11 May 202216.0916.2716.1516.3616.36618
10 May 202215.9116.1216.1216.0516.05206
09 May 202216.1715.9415.9115.9415.9441
06 May 202216.4116.4116.4116.4116.41-
05 May 202216.4116.4116.4116.4116.41-
04 May 202216.3116.3616.3216.4116.41268
03 May 202216.2616.3216.3216.3316.33308
29 Apr 202216.4116.3716.3716.4816.48372
28 Apr 202216.5116.5116.5116.5116.51-
27 Apr 202216.6116.4516.4516.5116.5138
26 Apr 202216.5816.7716.6316.7616.764,483
25 Apr 202216.6816.7216.6216.8116.814,567
22 Apr 202216.7516.8216.7116.7416.742,752
21 Apr 202217.0216.7816.7816.9416.94298
20 Apr 202216.6716.9716.9516.9316.931,214
19 Apr 202216.8716.7316.7316.7816.78112
14 Apr 202217.0016.8216.7916.8516.85770
13 Apr 202217.0717.0817.0417.0317.0327
12 Apr 202217.2516.9916.9917.1517.15117
11 Apr 202217.3017.2117.0617.3017.30458
08 Apr 202217.2017.3017.3017.4917.49370
07 Apr 202216.8217.0417.0417.1717.1712
06 Apr 202216.5716.7216.6116.5216.52820
05 Apr 202216.7316.7216.7016.6916.69610
04 Apr 202216.7416.7216.6516.7316.733,584
01 Apr 202216.6016.7216.6316.8416.842,913
31 Mar 202216.8516.9216.6416.8516.85143,111
30 Mar 202216.5816.8616.5916.7716.771,152
29 Mar 202216.6016.5416.4416.5716.57836
28 Mar 202216.4616.4816.4816.5116.5142
25 Mar 202216.2416.3916.3816.4616.46722
24 Mar 202216.0216.2216.2216.2616.26378
23 Mar 202216.2216.1816.1815.9715.97280
22 Mar 202216.0716.1116.1016.0916.09496
21 Mar 202216.1816.1416.0316.0716.071,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...