0MUN.IL - Iren SpA
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 0.0000 | 0.0000 | 0.0000 | 1.8450 | 1.8450 | 12,396 |
| 30 May 2023 | 1.9045 | 1.8800 | 1.8620 | 1.8745 | 1.8745 | 178,232 |
| 26 May 2023 | 1.8880 | 1.8700 | 1.8300 | 1.8590 | 1.8590 | 181,832 |
| 25 May 2023 | 1.8775 | 1.8850 | 1.8640 | 1.8755 | 1.8755 | 193,433 |
| 24 May 2023 | 1.9200 | 1.8930 | 1.8650 | 1.8870 | 1.8870 | 14,332 |
| 23 May 2023 | 1.9240 | 1.9170 | 1.8981 | 1.9105 | 1.9105 | 5,862 |
| 22 May 2023 | 1.9290 | 1.9234 | 1.9170 | 1.9270 | 1.9270 | 1,555 |
| 19 May 2023 | 1.9165 | 1.9250 | 1.9151 | 1.9025 | 1.9025 | 5,922 |
| 18 May 2023 | 1.9310 | 1.9300 | 1.8860 | 1.8930 | 1.8930 | 8,171 |
| 17 May 2023 | 1.9715 | 1.9580 | 1.9300 | 1.9200 | 1.9200 | 20,031 |
| 16 May 2023 | 1.9435 | 1.9860 | 1.9638 | 1.9695 | 1.9695 | 7,757 |
| 15 May 2023 | 1.9495 | 1.9496 | 1.9460 | 1.9465 | 1.9465 | 11,084 |
| 12 May 2023 | 1.9045 | 1.9490 | 1.9240 | 1.9350 | 1.9350 | 22,014 |
| 11 May 2023 | 1.9240 | 1.9146 | 1.8760 | 1.9025 | 1.9025 | 70,276 |
| 10 May 2023 | 1.9220 | 1.9266 | 1.9260 | 1.9200 | 1.9200 | 4,779 |
| 09 May 2023 | 1.9240 | 1.9046 | 1.9040 | 1.8990 | 1.8990 | 293,339 |
| 05 May 2023 | 1.9055 | 1.9104 | 1.8970 | 1.9105 | 1.9105 | 2,546 |
| 04 May 2023 | 1.9210 | 1.9057 | 1.8858 | 1.8840 | 1.8840 | 2,416 |
| 03 May 2023 | 1.9075 | 1.9345 | 1.9225 | 1.9290 | 1.9290 | 2,374 |
| 02 May 2023 | 1.9390 | 1.9461 | 1.9347 | 1.9350 | 1.9350 | 2,913 |
| 28 Apr 2023 | 1.9495 | 1.9578 | 1.9556 | 1.9615 | 1.9615 | 2,492 |
| 27 Apr 2023 | 1.9045 | 1.9503 | 1.9414 | 1.9455 | 1.9455 | 2,932 |
| 26 Apr 2023 | 1.9075 | 1.9109 | 1.9080 | 1.9155 | 1.9155 | 10,475 |
| 25 Apr 2023 | 1.9005 | 1.9110 | 1.8850 | 1.9105 | 1.9105 | 19,988 |
| 24 Apr 2023 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 21 Apr 2023 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 20 Apr 2023 | 1.9200 | 1.8880 | 1.8880 | 1.8890 | 1.8890 | 3,682 |
| 19 Apr 2023 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
| 18 Apr 2023 | 1.8675 | 1.8810 | 1.8670 | 1.8715 | 1.8715 | 17,404 |
| 17 Apr 2023 | 1.8625 | 1.8690 | 1.8690 | 1.8550 | 1.8550 | 4,236 |
| 14 Apr 2023 | 1.9015 | 1.8820 | 1.8590 | 1.8725 | 1.8725 | 29,316 |
| 13 Apr 2023 | 1.8990 | 1.9140 | 1.8770 | 1.9125 | 1.9125 | 19,607 |
| 12 Apr 2023 | 1.8910 | 1.9110 | 1.9010 | 1.9185 | 1.9185 | 44,070 |
| 11 Apr 2023 | 1.8570 | 1.8890 | 1.8830 | 1.8800 | 1.8800 | 12,682 |
| 06 Apr 2023 | 1.8355 | 1.8580 | 1.8550 | 1.8400 | 1.8400 | 25,760 |
| 05 Apr 2023 | 1.7575 | 1.8300 | 1.7900 | 1.8180 | 1.8180 | 131,157 |
| 04 Apr 2023 | 1.7515 | 1.7610 | 1.7520 | 1.7565 | 1.7565 | 47,060 |
| 03 Apr 2023 | 1.7720 | 1.7600 | 1.7420 | 1.7660 | 1.7660 | 9,425 |
| 31 Mar 2023 | 1.7405 | 1.7830 | 1.7700 | 1.7650 | 1.7650 | 7,429 |
| 30 Mar 2023 | 1.7210 | 1.7580 | 1.7390 | 1.7370 | 1.7370 | 36,437 |
| 29 Mar 2023 | 1.7045 | 1.7220 | 1.7220 | 1.7165 | 1.7165 | 14,942 |
| 28 Mar 2023 | 1.7240 | 1.6960 | 1.6920 | 1.6910 | 1.6910 | 21,042 |
| 27 Mar 2023 | 1.7465 | 1.7270 | 1.7270 | 1.7370 | 1.7370 | 32,440 |
| 24 Mar 2023 | 1.6775 | 1.7330 | 1.7052 | 1.7005 | 1.7005 | 36,106 |
| 23 Mar 2023 | 1.6450 | 1.6900 | 1.6580 | 1.6830 | 1.6830 | 83,974 |
| 22 Mar 2023 | 1.6910 | 1.6639 | 1.6470 | 1.6490 | 1.6490 | 4,589 |
| 21 Mar 2023 | 1.6890 | 1.6933 | 1.6800 | 1.6800 | 1.6800 | 160,738 |
| 20 Mar 2023 | 1.5620 | 1.6890 | 1.6400 | 1.6900 | 1.6900 | 53,665 |
| 17 Mar 2023 | 1.5885 | 1.5650 | 1.5580 | 1.5545 | 1.5545 | 21,984 |
| 16 Mar 2023 | 1.5690 | 1.5920 | 1.5800 | 1.5845 | 1.5845 | 20,696 |
| 15 Mar 2023 | 1.6020 | 1.5740 | 1.5740 | 1.6010 | 1.6010 | 76 |
| 14 Mar 2023 | 1.5845 | 1.6130 | 1.6120 | 1.6160 | 1.6160 | 5,432 |
| 13 Mar 2023 | 1.5680 | 1.5790 | 1.5680 | 1.5680 | 1.5680 | 30,082 |
| 10 Mar 2023 | 1.5815 | 1.6010 | 1.5980 | 1.5885 | 1.5885 | 26,363 |
| 09 Mar 2023 | 1.6375 | 1.6030 | 1.5880 | 1.5985 | 1.5985 | 31,438 |
| 08 Mar 2023 | 1.6420 | 1.6350 | 1.6280 | 1.6365 | 1.6365 | 11,618 |
| 07 Mar 2023 | 1.6735 | 1.6660 | 1.6470 | 1.6470 | 1.6470 | 11,748 |
| 06 Mar 2023 | 1.6675 | 1.6680 | 1.6680 | 1.6625 | 1.6625 | 21 |
| 03 Mar 2023 | 1.6580 | 1.6600 | 1.6580 | 1.6570 | 1.6570 | 1,267 |
| 02 Mar 2023 | 1.6160 | 1.6490 | 1.6100 | 1.6375 | 1.6375 | 22,120 |
| 01 Mar 2023 | 1.6440 | 1.6500 | 1.6150 | 1.6335 | 1.6335 | 12,877 |
| 28 Feb 2023 | 1.6675 | 1.6560 | 1.6380 | 1.6540 | 1.6540 | 20,683 |
| 27 Feb 2023 | 1.6325 | 1.6670 | 1.6510 | 1.6635 | 1.6635 | 13,924 |
| 24 Feb 2023 | 1.6400 | 1.6360 | 1.6360 | 1.6365 | 1.6365 | 1,228 |
| 23 Feb 2023 | 1.6295 | 1.6470 | 1.6240 | 1.6275 | 1.6275 | 1,496 |
| 22 Feb 2023 | 1.6550 | 1.6360 | 1.6130 | 1.6295 | 1.6295 | 4,791 |
| 21 Feb 2023 | 1.6685 | 1.6780 | 1.6540 | 1.6530 | 1.6530 | 19,525 |
| 20 Feb 2023 | 1.6510 | 1.6690 | 1.6630 | 1.6570 | 1.6570 | 7,282 |
| 17 Feb 2023 | 1.6355 | 1.6480 | 1.6310 | 1.6355 | 1.6355 | 8,296 |
| 16 Feb 2023 | 1.6615 | 1.6510 | 1.6230 | 1.6530 | 1.6530 | 4,968 |
| 15 Feb 2023 | 1.6500 | 1.6550 | 1.6340 | 1.6500 | 1.6500 | 71,386 |
| 14 Feb 2023 | 1.6675 | 1.6640 | 1.6550 | 1.6550 | 1.6550 | 7,625 |
| 13 Feb 2023 | 1.6725 | 1.6670 | 1.6480 | 1.6625 | 1.6625 | 88,926 |
| 10 Feb 2023 | 1.6940 | 1.6710 | 1.6610 | 1.6655 | 1.6655 | 1,694 |
| 09 Feb 2023 | 1.6890 | 1.7080 | 1.6890 | 1.7015 | 1.7015 | 92,736 |
| 08 Feb 2023 | 1.7145 | 1.7000 | 1.6840 | 1.6920 | 1.6920 | 69,071 |
| 07 Feb 2023 | 1.6920 | 1.7080 | 1.6620 | 1.7055 | 1.7055 | 82,291 |
| 06 Feb 2023 | 1.6480 | 1.6820 | 1.6500 | 1.6765 | 1.6765 | 26,128 |
| 03 Feb 2023 | 1.7125 | 1.6632 | 1.6530 | 1.6480 | 1.6480 | 77,869 |
| 02 Feb 2023 | 1.6990 | 1.7190 | 1.6800 | 1.7035 | 1.7035 | 29,834 |
| 01 Feb 2023 | 1.6655 | 1.6970 | 1.6760 | 1.6960 | 1.6960 | 7,537 |
| 31 Jan 2023 | 1.6570 | 1.6510 | 1.6510 | 1.6550 | 1.6550 | 1,672 |
| 30 Jan 2023 | 1.6920 | 1.6830 | 1.6612 | 1.6675 | 1.6675 | 66,340 |
| 27 Jan 2023 | 1.7115 | 1.7220 | 1.7140 | 1.7155 | 1.7155 | 23,124 |
| 26 Jan 2023 | 1.7230 | 1.7142 | 1.7040 | 1.7175 | 1.7175 | 287,807 |
| 25 Jan 2023 | 1.6840 | 1.7060 | 1.6750 | 1.7055 | 1.7055 | 51,694 |
| 24 Jan 2023 | 1.6665 | 1.6910 | 1.6710 | 1.6695 | 1.6695 | 60,067 |
| 23 Jan 2023 | 1.6400 | 1.6520 | 1.6430 | 1.6460 | 1.6460 | 834 |
| 20 Jan 2023 | 1.6800 | 1.6440 | 1.6440 | 1.6570 | 1.6570 | 65 |
| 19 Jan 2023 | 1.7350 | 1.7240 | 1.6650 | 1.6785 | 1.6785 | 2,746 |
| 18 Jan 2023 | 1.7330 | 1.7420 | 1.7320 | 1.7310 | 1.7310 | 12,611 |
| 17 Jan 2023 | 1.7165 | 1.7420 | 1.7420 | 1.7300 | 1.7300 | 285 |
| 16 Jan 2023 | 1.7475 | 1.7330 | 1.7220 | 1.7200 | 1.7200 | 21,319 |
| 13 Jan 2023 | 1.7280 | 1.7520 | 1.7170 | 1.7210 | 1.7210 | 14,520 |
| 12 Jan 2023 | 1.7250 | 1.7390 | 1.7090 | 1.7155 | 1.7155 | 49,006 |
| 11 Jan 2023 | 1.6225 | 1.7120 | 1.6380 | 1.7015 | 1.7015 | 11,898 |
| 10 Jan 2023 | 1.6160 | 1.6223 | 1.6140 | 1.6110 | 1.6110 | 136,442 |
| 09 Jan 2023 | 1.5935 | 1.6310 | 1.6162 | 1.6245 | 1.6245 | 391,446 |
| 06 Jan 2023 | 1.5790 | 1.5942 | 1.5794 | 1.5865 | 1.5865 | 66,373 |
| 05 Jan 2023 | 1.5885 | 1.5828 | 1.5590 | 1.5770 | 1.5770 | 1,537 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.