BPER Banca SpA (0MU6.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 04:08PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9340 | 4.9710 | 4.8970 | 4.9430 | 4.9430 | 772,547 |
| 01 May 2024 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | - |
| 30 Apr 2024 | 4.8295 | 4.9460 | 4.7980 | 4.9185 | 4.9185 | 740,861 |
| 29 Apr 2024 | 4.7735 | 4.8550 | 4.7500 | 4.7810 | 4.7810 | 779,386 |
| 26 Apr 2024 | 4.7255 | 4.8230 | 4.7290 | 4.7870 | 4.7870 | 781,101 |
| 25 Apr 2024 | 4.6305 | 4.7450 | 4.6390 | 4.7160 | 4.7160 | 670,536 |
| 24 Apr 2024 | 4.6725 | 4.7240 | 4.6160 | 4.6170 | 4.6170 | 909,336 |
| 23 Apr 2024 | 4.5135 | 4.6720 | 4.5060 | 4.6355 | 4.6355 | 1,212,278 |
| 22 Apr 2024 | 4.4470 | 4.5230 | 4.3840 | 4.4860 | 4.4860 | 922,582 |
| 19 Apr 2024 | 4.4105 | 4.4490 | 4.3740 | 4.4045 | 4.4045 | 413,618 |
| 18 Apr 2024 | 4.3395 | 4.4250 | 4.3340 | 4.4070 | 4.4070 | 907,450 |
| 17 Apr 2024 | 4.1960 | 4.3480 | 4.1830 | 4.3340 | 4.3340 | 511,893 |
| 16 Apr 2024 | 4.2775 | 4.2370 | 4.1750 | 4.2300 | 4.2300 | 180,026 |
| 15 Apr 2024 | 4.3290 | 4.3440 | 4.2590 | 4.2810 | 4.2810 | 167,574 |
| 12 Apr 2024 | 4.2955 | 4.3350 | 4.2470 | 4.2515 | 4.2515 | 168,417 |
| 11 Apr 2024 | 4.4625 | 4.4670 | 4.1820 | 4.2910 | 4.2910 | 723,366 |
| 10 Apr 2024 | 4.3705 | 4.4860 | 4.3290 | 4.4685 | 4.4685 | 1,446,860 |
| 09 Apr 2024 | 4.4505 | 4.4660 | 4.3460 | 4.3650 | 4.3650 | 94,218 |
| 08 Apr 2024 | 4.3000 | 4.4410 | 4.3760 | 4.4430 | 4.4430 | 80,080 |
| 05 Apr 2024 | 4.4005 | 4.4090 | 4.2910 | 4.3565 | 4.3565 | 147,714 |
| 04 Apr 2024 | 4.4835 | 4.5000 | 4.4430 | 4.4825 | 4.4825 | 1,255,573 |
| 03 Apr 2024 | 4.3820 | 4.4850 | 4.3970 | 4.4540 | 4.4540 | 117,391 |
| 02 Apr 2024 | 4.3840 | 4.4330 | 4.3370 | 4.3420 | 4.3420 | 242,850 |
| 28 Mar 2024 | 4.3700 | 4.3870 | 4.3390 | 4.3815 | 4.3815 | 575,037 |
| 27 Mar 2024 | 4.4470 | 4.4730 | 4.3420 | 4.3620 | 4.3620 | 381,774 |
| 26 Mar 2024 | 4.3195 | 4.4880 | 4.3370 | 4.4265 | 4.4265 | 417,357 |
| 25 Mar 2024 | 4.2355 | 4.3330 | 4.2210 | 4.3220 | 4.3220 | 605,251 |
| 22 Mar 2024 | 4.2260 | 4.2460 | 4.2020 | 4.2425 | 4.2425 | 262,775 |
| 21 Mar 2024 | 4.2345 | 4.3110 | 4.1730 | 4.2120 | 4.2120 | 262,845 |
| 20 Mar 2024 | 4.2350 | 4.2650 | 4.1810 | 4.2110 | 4.2110 | 316,646 |
| 19 Mar 2024 | 4.1175 | 4.2380 | 4.1170 | 4.2260 | 4.2260 | 335,290 |
| 18 Mar 2024 | 4.0380 | 4.1060 | 4.0010 | 4.0725 | 4.0725 | 197,589 |
| 15 Mar 2024 | 3.9700 | 4.0680 | 3.9680 | 4.0480 | 4.0480 | 506,345 |
| 14 Mar 2024 | 3.9730 | 4.0030 | 3.9530 | 3.9620 | 3.9620 | 211,890 |
| 13 Mar 2024 | 3.9995 | 4.0600 | 3.9750 | 4.0095 | 4.0095 | 539,409 |
| 12 Mar 2024 | 3.8810 | 4.0180 | 3.8760 | 3.9820 | 3.9820 | 452,659 |
| 11 Mar 2024 | 3.7605 | 3.8800 | 3.7030 | 3.8770 | 3.8770 | 257,331 |
| 08 Mar 2024 | 3.7655 | 3.8200 | 3.7720 | 3.7845 | 3.7845 | 313,077 |
| 07 Mar 2024 | 3.8450 | 3.8730 | 3.7300 | 3.7750 | 3.7750 | 827,348 |
| 06 Mar 2024 | 3.8110 | 3.8600 | 3.8080 | 3.8315 | 3.8315 | 1,256,312 |
| 05 Mar 2024 | 3.7900 | 3.8440 | 3.7900 | 3.8240 | 3.8240 | 1,603,895 |
| 04 Mar 2024 | 3.7875 | 3.8120 | 3.7060 | 3.8050 | 3.8050 | 1,624,652 |
| 01 Mar 2024 | 3.7250 | 3.8090 | 3.7320 | 3.7650 | 3.7650 | 1,712,482 |
| 29 Feb 2024 | 3.7390 | 3.7370 | 3.6940 | 3.7160 | 3.7160 | 1,098,597 |
| 28 Feb 2024 | 3.7610 | 3.7910 | 3.7020 | 3.7245 | 3.7245 | 790,779 |
| 27 Feb 2024 | 3.8215 | 3.8570 | 3.7310 | 3.7455 | 3.7455 | 2,014,038 |
| 26 Feb 2024 | 3.6930 | 3.8490 | 3.6940 | 3.8185 | 3.8185 | 2,240,007 |
| 23 Feb 2024 | 3.6000 | 3.6970 | 3.6150 | 3.6735 | 3.6735 | 2,258,919 |
| 22 Feb 2024 | 3.5560 | 3.6570 | 3.5750 | 3.6160 | 3.6160 | 1,328,154 |
| 21 Feb 2024 | 3.4340 | 3.5850 | 3.4510 | 3.5780 | 3.5780 | 2,174,622 |
| 20 Feb 2024 | 3.5115 | 3.5190 | 3.4330 | 3.4615 | 3.4615 | 885,214 |
| 19 Feb 2024 | 3.5325 | 3.5600 | 3.4860 | 3.5140 | 3.5140 | 660,754 |
| 16 Feb 2024 | 3.4905 | 3.5420 | 3.4770 | 3.5210 | 3.5210 | 1,163,156 |
| 15 Feb 2024 | 3.5495 | 3.5620 | 3.4260 | 3.4960 | 3.4960 | 1,627,364 |
| 14 Feb 2024 | 3.5680 | 3.5940 | 3.5260 | 3.5445 | 3.5445 | 1,041,839 |
| 13 Feb 2024 | 3.5450 | 3.6190 | 3.5310 | 3.5950 | 3.5950 | 2,529,289 |
| 12 Feb 2024 | 3.5115 | 3.5620 | 3.4750 | 3.5390 | 3.5390 | 1,253,103 |
| 09 Feb 2024 | 3.5130 | 3.5540 | 3.4870 | 3.5220 | 3.5220 | 1,534,349 |
| 08 Feb 2024 | 3.5240 | 3.5600 | 3.4020 | 3.5025 | 3.5025 | 5,105,051 |
| 07 Feb 2024 | 3.5445 | 3.5490 | 3.4330 | 3.5400 | 3.5400 | 2,823,584 |
| 06 Feb 2024 | 3.4655 | 3.5930 | 3.4560 | 3.5245 | 3.5245 | 2,340,745 |
| 05 Feb 2024 | 3.3945 | 3.5380 | 3.4270 | 3.4705 | 3.4705 | 2,081,657 |
| 02 Feb 2024 | 3.3555 | 3.3925 | 3.2790 | 3.3715 | 3.3715 | 993,697 |
| 01 Feb 2024 | 3.3445 | 3.3850 | 3.3130 | 3.3415 | 3.3415 | 889,301 |
| 31 Jan 2024 | 3.3060 | 3.4200 | 3.3300 | 3.3595 | 3.3595 | 1,088,483 |
| 30 Jan 2024 | 3.2520 | 3.3150 | 3.2260 | 3.3010 | 3.3010 | 536,147 |
| 29 Jan 2024 | 3.2460 | 3.2640 | 3.2210 | 3.2540 | 3.2540 | 103,615 |
| 26 Jan 2024 | 3.2890 | 3.2540 | 3.1840 | 3.2450 | 3.2450 | 402,180 |
| 25 Jan 2024 | 3.3345 | 3.3440 | 3.2570 | 3.2835 | 3.2835 | 211,202 |
| 24 Jan 2024 | 3.3000 | 3.3620 | 3.3070 | 3.3405 | 3.3405 | 119,417 |
| 23 Jan 2024 | 3.3200 | 3.3160 | 3.2700 | 3.2730 | 3.2730 | 165,849 |
| 22 Jan 2024 | 3.3175 | 3.3830 | 3.3013 | 3.3050 | 3.3050 | 122,314 |
| 19 Jan 2024 | 3.3040 | 3.3730 | 3.3050 | 3.3375 | 3.3375 | 361,419 |
| 18 Jan 2024 | 3.1880 | 3.3290 | 3.2030 | 3.3115 | 3.3115 | 448,138 |
| 17 Jan 2024 | 3.1660 | 3.2210 | 3.1410 | 3.1885 | 3.1885 | 554,978 |
| 16 Jan 2024 | 3.1575 | 3.1940 | 3.1180 | 3.1710 | 3.1710 | 302,211 |
| 15 Jan 2024 | 3.1640 | 3.2130 | 3.1060 | 3.1780 | 3.1780 | 384,903 |
| 12 Jan 2024 | 3.1360 | 3.2610 | 3.1260 | 3.1885 | 3.1885 | 386,063 |
| 11 Jan 2024 | 3.1505 | 3.1900 | 3.1140 | 3.1170 | 3.1170 | 150,804 |
| 10 Jan 2024 | 3.1435 | 3.1700 | 3.1230 | 3.1735 | 3.1735 | 517,834 |
| 09 Jan 2024 | 3.2840 | 3.2760 | 3.1110 | 3.1510 | 3.1510 | 752,016 |
| 08 Jan 2024 | 3.2735 | 3.3170 | 3.2630 | 3.2835 | 3.2835 | 210,591 |
| 05 Jan 2024 | 3.2035 | 3.2820 | 3.1850 | 3.2595 | 3.2595 | 456,213 |
| 04 Jan 2024 | 3.1155 | 3.2060 | 3.1250 | 3.1840 | 3.1840 | 495,298 |
| 03 Jan 2024 | 3.1355 | 3.1570 | 3.1000 | 3.1145 | 3.1145 | 215,348 |
| 02 Jan 2024 | 3.0425 | 3.1370 | 3.0430 | 3.1030 | 3.1030 | 363,803 |
| 29 Dec 2023 | 3.0245 | 3.0430 | 3.0180 | 3.0240 | 3.0240 | 149,686 |
| 28 Dec 2023 | 3.0440 | 3.0600 | 3.0120 | 3.0380 | 3.0380 | 174,254 |
| 27 Dec 2023 | 3.0440 | 3.0550 | 3.0190 | 3.0290 | 3.0290 | 264,912 |
| 22 Dec 2023 | 3.0145 | 3.0450 | 2.9950 | 3.0195 | 3.0195 | 291,156 |
| 21 Dec 2023 | 3.0400 | 3.0410 | 3.0000 | 3.0130 | 3.0130 | 422,206 |
| 20 Dec 2023 | 3.0790 | 3.0840 | 3.0000 | 3.0340 | 3.0340 | 610,426 |
| 19 Dec 2023 | 3.0445 | 3.0760 | 3.0240 | 3.0525 | 3.0525 | 227,222 |
| 18 Dec 2023 | 3.0595 | 3.0950 | 3.0350 | 3.0655 | 3.0655 | 1,883,751 |
| 15 Dec 2023 | 3.1270 | 3.1360 | 3.0300 | 3.0480 | 3.0480 | 1,633,590 |
| 14 Dec 2023 | 3.3620 | 3.3490 | 3.0660 | 3.1060 | 3.1060 | 5,413,990 |
| 13 Dec 2023 | 3.3500 | 3.3710 | 3.3170 | 3.3390 | 3.3390 | 405,182 |
| 12 Dec 2023 | 3.3660 | 3.4200 | 3.3220 | 3.3485 | 3.3485 | 562,847 |
| 11 Dec 2023 | 3.3585 | 3.3880 | 3.3360 | 3.3765 | 3.3765 | 372,672 |
| 08 Dec 2023 | 3.3730 | 3.3750 | 3.2820 | 3.3340 | 3.3340 | 1,134,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.