UK markets closed

Iren SpA (0MUN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.9220-0.0130 (-0.67%)
At close: 03:42PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.92301.92801.90401.92201.92206,301
25 Jul 20241.91551.93901.89401.93501.93501,408
24 Jul 20241.89001.91801.91801.92201.922038
23 Jul 20241.90051.90051.90051.90051.9005-
22 Jul 20241.89601.89601.88401.90051.900518,232
22 Jul 20240.1188 Dividend
19 Jul 20241.98451.99501.97401.98251.86378,840
18 Jul 20241.98901.99201.96601.98501.86611,256
17 Jul 20241.96501.98501.95301.97151.85342,005,799
16 Jul 20241.96551.97601.95301.95951.84212,325
15 Jul 20242.00452.01001.96001.99451.875082,232
12 Jul 20242.00802.03401.99402.02001.89902,392
11 Jul 20241.99652.01601.99002.02751.90602,315
10 Jul 20241.97702.00601.99602.00001.8802217
09 Jul 20241.97301.99001.96701.97901.86042,338,821
08 Jul 20241.99452.01201.97111.99301.8736142,602
05 Jul 20241.97552.00201.99101.97901.8604931
04 Jul 20241.95951.97201.95501.95551.8383407
03 Jul 20241.92801.95301.93401.95801.84076,001,962
02 Jul 20241.95951.94401.91601.91151.79703,266
01 Jul 20241.93701.98901.95301.97551.8571537
28 Jun 20241.97701.97101.93901.96951.85152,048
27 Jun 20241.97501.99001.96401.97151.85342,637
26 Jun 20241.98051.98601.95701.96701.84915,138
25 Jun 20241.96152.00001.96301.99301.87362,440
24 Jun 20241.94051.96701.92501.96151.844011,942
21 Jun 20241.92601.95101.92101.94451.82806,567
20 Jun 20241.89901.94501.92001.91851.80352,487
19 Jun 20241.89201.91001.89401.90051.78661,054
18 Jun 20241.86051.89301.88301.87151.75945,696
17 Jun 20241.86551.86801.86001.86351.75182,646
14 Jun 20241.90051.90051.90051.90051.7866-
13 Jun 20241.90051.90051.90051.90051.7866-
12 Jun 20241.87751.90001.87601.90051.7866572
11 Jun 20241.91251.92301.86901.88301.770269,407
10 Jun 20241.89801.91601.89201.90051.786611,915
07 Jun 20241.94551.95901.91201.91351.79882,541
06 Jun 20241.95151.96401.93701.95351.8364285
05 Jun 20241.93901.96901.93701.97101.85292,847
04 Jun 20241.92001.93901.87101.91251.79793,047
03 Jun 20241.88201.92001.89201.90751.79322,315
31 May 20241.88401.88601.87001.87151.759424,384
30 May 20241.83651.88001.83001.86651.75478,071
29 May 20241.86351.87101.83801.84501.73445,470
28 May 20241.86951.87401.85401.86951.75755,580
24 May 20241.83451.81801.77301.80901.700616,435
23 May 20241.87051.86201.83001.85501.743812,537
22 May 20241.86051.88001.84101.87751.765016,966
21 May 20241.90451.90301.85101.85801.746714,264
20 May 20241.86151.90801.86601.89301.779611,245
17 May 20241.90051.87401.84901.84401.73356,165
16 May 20241.88201.90101.83801.88501.772044,160
15 May 20241.86051.90001.84701.86851.75655,906
14 May 20241.84601.85701.84201.84901.73823,106
13 May 20241.84001.85101.82801.84601.735418,399
10 May 20241.81201.86001.82701.84101.730716,114
09 May 20241.79451.82001.79501.81701.70819,154
08 May 20241.84301.84101.77801.77801.67152,576
07 May 20241.89801.89201.80101.83351.7236102,865
03 May 20241.89301.91201.87701.87851.76596,562
02 May 20241.88401.91801.87401.91051.7960766
01 May 20241.87651.87651.87651.87651.7641-
30 Apr 20241.88601.91301.87801.87651.764117,264
29 Apr 20241.83051.90401.83001.88501.77201,728
26 Apr 20241.83651.83501.82201.82551.71618,633
25 Apr 20241.83051.84301.81701.83251.72277,539
24 Apr 20241.82951.84501.82301.84101.73073,353
23 Apr 20241.79651.83301.78901.82151.7123572
22 Apr 20241.77501.80001.77201.78751.68044,060
19 Apr 20241.73501.77101.74001.77001.663988
18 Apr 20241.73601.74601.73101.73801.633924,727
17 Apr 20241.72801.73901.70801.72801.624543,598
16 Apr 20241.77501.76801.72601.73701.63298,142
15 Apr 20241.77701.77501.76501.77201.66581,648
12 Apr 20241.75851.78701.75701.76201.65642,808
11 Apr 20241.74251.76401.74001.74351.639065,174
10 Apr 20241.75251.78201.73801.74251.638111,620
09 Apr 20241.73201.75801.73401.73801.63393,731
08 Apr 20241.71251.73901.71401.72801.62452,941
05 Apr 20241.73901.75601.70801.70651.60422,598
04 Apr 20241.73601.75301.72601.73701.63292,017
03 Apr 20241.81901.81901.81901.81901.7100-
02 Apr 20241.90051.91801.88801.81901.71002,549
28 Mar 20241.89301.94701.87701.91851.803518,989
27 Mar 20241.87551.89401.87301.88201.7692338
26 Mar 20241.89501.91201.88401.89401.780520,752
25 Mar 20241.90551.89701.87601.87551.7631565
22 Mar 20241.87851.88701.83001.87251.76031,424
21 Mar 20241.90951.90501.88901.87851.76592,267
20 Mar 20241.88501.90901.90001.90051.7866141
19 Mar 20241.92201.91901.88401.89101.7777669
18 Mar 20241.92601.94001.91001.93501.8190598
15 Mar 20241.92001.93801.92401.92501.80961,433
14 Mar 20241.93701.96101.92501.93601.82009,061
13 Mar 20241.92801.94501.91801.93301.81722,286
12 Mar 20241.91751.94401.92001.93401.8181377
11 Mar 20241.94051.94601.90001.91251.7979153,615
08 Mar 20241.93301.96001.91101.95351.8364156,126
07 Mar 20241.93001.95101.90201.95151.83462,845
06 Mar 20241.87451.95301.87201.93201.8162302,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...