UK markets close in 6 hours 40 minutes

Azimut Holding S.p.A. (0MHJ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
25.64+0.39 (+1.52%)
As of 09:19AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.4425.6725.3525.6425.6432,427
07 May 202425.2525.4925.2925.2525.2555,324
03 May 202424.8224.9724.7524.7924.7951,258
02 May 202424.7824.9724.6724.7824.78100,713
01 May 202424.6824.6824.6824.6824.68-
30 Apr 202424.6824.8624.6424.6824.6871,077
29 Apr 202424.6124.7524.5424.6524.6538,521
26 Apr 202424.4224.7124.3524.6824.6847,788
25 Apr 202424.5624.6024.1024.2324.2333,556
24 Apr 202424.7224.9424.4024.5024.5050,445
23 Apr 202424.4124.7424.4024.7224.7298,901
22 Apr 202424.0324.4024.1324.2024.2040,469
19 Apr 202424.2024.0623.7523.9323.93143,676
18 Apr 202424.1024.1824.0224.0724.0727,638
17 Apr 202423.9924.3523.9324.2624.2625,710
16 Apr 202424.0724.1423.8324.0024.0050,195
15 Apr 202424.4424.6424.2924.4124.4121,339
12 Apr 202424.4924.6924.1624.2224.2225,121
11 Apr 202424.3524.4924.1224.1724.1732,701
10 Apr 202424.5324.6824.2524.4624.4625,618
09 Apr 202424.6924.7624.3724.4024.4029,867
08 Apr 202424.4924.7824.4124.6724.6731,063
05 Apr 202424.9224.6924.2224.2724.2770,840
04 Apr 202424.2624.9124.3024.7124.71103,209
03 Apr 202424.2024.3823.9324.0124.0183,754
02 Apr 202425.2725.1723.9924.0024.00162,399
28 Mar 202425.2325.8625.0025.2225.22135,147
27 Mar 202424.8325.1424.8024.8924.8951,786
26 Mar 202424.8324.9724.7624.7724.7738,543
25 Mar 202424.8424.9324.6524.7224.7273,623
22 Mar 202424.9824.8524.6724.8324.83101,497
21 Mar 202424.5924.9824.6724.7524.7535,276
20 Mar 202424.5624.7524.5724.6224.6223,663
19 Mar 202424.1724.8924.0924.7624.7671,150
18 Mar 202425.0225.1524.7624.8124.8134,296
15 Mar 202424.9225.0824.7425.0725.0759,598
14 Mar 202424.9325.2624.7925.0725.07180,922
13 Mar 202424.3325.0924.2724.9924.99645,184
12 Mar 202424.1724.4223.8824.2824.28137,955
11 Mar 202424.3324.3623.9424.0624.06111,168
08 Mar 202425.7025.8923.5924.3324.33594,511
07 Mar 202427.2027.4125.5826.0126.01331,245
06 Mar 202427.4227.4426.9227.2727.2787,930
05 Mar 202426.9727.2526.9227.2027.2039,384
04 Mar 202426.6927.0226.5226.8226.8271,086
01 Mar 202426.6726.7226.3526.7026.7028,738
29 Feb 202426.3826.6126.4026.4826.4854,963
28 Feb 202426.3426.4626.2826.3426.3417,012
27 Feb 202426.7026.6426.3226.5526.5520,366
26 Feb 202426.5026.7626.4826.5726.5724,013
23 Feb 202426.4126.8026.4626.8026.8030,875
22 Feb 202426.4726.6026.2826.4726.4729,155
21 Feb 202426.1926.3526.1626.2826.2826,232
20 Feb 202426.3326.2826.0926.1826.1819,140
19 Feb 202426.5626.5726.2226.4626.4620,913
16 Feb 202426.3326.5726.3226.3526.3527,013
15 Feb 202426.3226.4826.1326.3926.3926,338
14 Feb 202426.0826.3925.9326.2826.2831,689
13 Feb 202426.5226.5525.8526.1326.1335,812
12 Feb 202426.0826.4826.1926.4826.4829,473
09 Feb 202426.1726.2525.9826.0726.0725,616
08 Feb 202426.2526.3926.1326.3626.3632,849
07 Feb 202426.2126.3726.1426.1626.1625,067
06 Feb 202425.8626.3326.0526.1226.1246,610
05 Feb 202426.0526.0225.7725.8625.8638,983
02 Feb 202426.0226.2025.9025.9325.9350,536
01 Feb 202425.8526.0125.6725.8725.8728,571
31 Jan 202425.5426.1325.7826.0526.0537,805
30 Jan 202425.5825.7625.4725.5025.5036,176
29 Jan 202425.8325.6625.3725.5025.50107,014
26 Jan 202425.5925.9025.4625.8225.8251,437
25 Jan 202425.6525.5725.2925.5025.5052,528
24 Jan 202425.3925.6725.3625.4325.4370,322
23 Jan 202425.4325.5425.0725.4125.4146,309
22 Jan 202425.2625.4625.1525.4025.4052,134
19 Jan 202425.1725.2825.0425.1625.1642,452
18 Jan 202424.9525.3024.9825.0825.0874,731
17 Jan 202424.7324.9924.5824.9424.9433,545
16 Jan 202424.6624.9024.4624.7824.7842,543
15 Jan 202424.9125.0624.5924.8824.8873,683
12 Jan 202424.1624.6124.1424.6024.6047,948
11 Jan 202424.8025.1024.0624.1424.14369,636
10 Jan 202424.4224.7924.3124.6824.68149,574
09 Jan 202424.1124.5524.1124.3724.37134,305
08 Jan 202423.8924.2123.8924.1824.1886,304
05 Jan 202423.8323.9023.6523.8123.8146,051
04 Jan 202423.6423.9023.6323.8123.8141,465
03 Jan 202423.7723.8823.4523.5323.5351,823
02 Jan 202423.6723.9523.4823.7623.7661,047
29 Dec 202323.6723.7523.6023.7123.7185,311
28 Dec 202323.5423.7523.5723.7023.7043,228
27 Dec 202323.6623.7123.4823.5523.5564,801
22 Dec 202323.4923.6623.3823.5823.58117,334
21 Dec 202323.4823.6523.3423.4823.4874,517
20 Dec 202323.5523.6523.3823.5723.5786,782
19 Dec 202323.4523.6323.4423.5923.5945,036
18 Dec 202323.3823.7323.2623.5423.5477,543
15 Dec 202323.2323.6423.2523.6323.6391,917
14 Dec 202322.8223.3523.0423.1023.1095,677
13 Dec 202322.8522.9422.7722.9322.9356,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...