UK markets close in 2 hours 28 minutes

Iren SpA (0MUN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.8320-0.0005 (-0.03%)
As of 11:32AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.83501.83501.82901.83201.83205,990
25 Apr 20241.83051.84301.81701.83251.83257,539
24 Apr 20241.82951.84501.82301.84101.84103,353
23 Apr 20241.79651.83301.78901.82151.8215572
22 Apr 20241.77501.80001.77201.78751.78754,060
19 Apr 20241.73501.77101.74001.77001.770088
18 Apr 20241.73601.74601.73101.73801.738024,727
17 Apr 20241.72801.73901.70801.72801.728043,598
16 Apr 20241.77501.76801.72601.73701.73708,142
15 Apr 20241.77701.77501.76501.77201.77201,648
12 Apr 20241.75851.78701.75701.76201.76202,808
11 Apr 20241.74251.76401.74001.74351.743565,174
10 Apr 20241.75251.78201.73801.74251.742511,620
09 Apr 20241.73201.75801.73401.73801.73803,731
08 Apr 20241.71251.73901.71401.72801.72802,941
05 Apr 20241.73901.75601.70801.70651.70652,598
04 Apr 20241.73601.75301.72601.73701.73702,017
03 Apr 20241.81901.81901.81901.81901.8190-
02 Apr 20241.90051.91801.88801.81901.81902,549
28 Mar 20241.89301.94701.87701.91851.918518,989
27 Mar 20241.87551.89401.87301.88201.8820338
26 Mar 20241.89501.91201.88401.89401.894020,752
25 Mar 20241.90551.89701.87601.87551.8755565
22 Mar 20241.87851.88701.83001.87251.87251,424
21 Mar 20241.90951.90501.88901.87851.87852,267
20 Mar 20241.88501.90901.90001.90051.9005141
19 Mar 20241.92201.91901.88401.89101.8910669
18 Mar 20241.92601.94001.91001.93501.9350598
15 Mar 20241.92001.93801.92401.92501.92501,433
14 Mar 20241.93701.96101.92501.93601.93609,061
13 Mar 20241.92801.94501.91801.93301.93302,286
12 Mar 20241.91751.94401.92001.93401.9340377
11 Mar 20241.94051.94601.90001.91251.9125153,615
08 Mar 20241.93301.96001.91101.95351.9535156,126
07 Mar 20241.93001.95101.90201.95151.95152,845
06 Mar 20241.87451.95301.87201.93201.9320302,408
05 Mar 20241.82051.89401.81301.88201.882048,162
04 Mar 20241.81801.83201.81101.82051.82056,021
01 Mar 20241.82551.84301.80401.80101.8010603
29 Feb 20241.82051.83601.77701.81701.817014,368
28 Feb 20241.82151.83701.81801.82451.8245613
27 Feb 20241.80801.83601.79601.81901.819043,727
26 Feb 20241.84501.82401.81101.82251.822510,192
23 Feb 20241.83751.83001.82201.82351.823515,450
22 Feb 20241.87551.86901.83101.84301.84303,114
21 Feb 20241.86151.86601.85001.85401.85406,135
20 Feb 20241.85701.87101.81401.85301.8530336
19 Feb 20241.83451.85701.82301.84301.8430223
16 Feb 20241.83751.84401.81701.82951.82951,804
15 Feb 20241.83351.84001.82101.83251.8325239
14 Feb 20241.81401.84001.80501.81701.817023,076
13 Feb 20241.80901.83801.76801.80601.8060669
12 Feb 20241.77801.82401.79301.80101.80107,495
09 Feb 20241.82951.82701.76701.77101.7710270,439
08 Feb 20241.83651.84801.81801.83251.83259,236
07 Feb 20241.87451.87001.82601.85201.852020,355
06 Feb 20241.89501.87401.85001.86651.8665361
05 Feb 20241.91651.91201.87201.88901.8890570
02 Feb 20241.93801.94901.91501.92701.92701,245
01 Feb 20241.95151.99501.91601.93301.93305,173
31 Jan 20241.89801.94601.88501.94251.94257,297
30 Jan 20241.91551.96201.89501.90251.90253,603
29 Jan 20241.92701.96901.90101.89801.898036,504
26 Jan 20241.87651.93401.91401.93701.937043,803
25 Jan 20241.87751.89001.85501.88501.885010,128
24 Jan 20241.86751.87701.85601.86651.8665625
23 Jan 20241.88501.88201.84601.85601.85601,402
22 Jan 20241.88601.90701.86701.86851.8685413
19 Jan 20241.91751.95901.87601.90151.901524,220
18 Jan 20241.91451.93601.89501.90551.90554,839
17 Jan 20241.98301.96301.90801.90251.90252,954
16 Jan 20241.98701.99401.95401.99251.992549,599
15 Jan 20241.97902.02001.97002.00052.00055,007
12 Jan 20241.94852.00001.94401.98901.98905,993
11 Jan 20241.98101.98401.94201.94651.946514,256
10 Jan 20241.99452.00801.97001.99701.997028,914
09 Jan 20241.96751.99401.97101.99501.995011,136
08 Jan 20241.96151.96101.95611.96551.965511,015
05 Jan 20241.97351.96001.94001.94151.941545,347
04 Jan 20241.94151.95801.92301.94451.944534,192
03 Jan 20241.96701.96801.92201.93401.934044,011
02 Jan 20241.98702.00201.95701.96301.963063,877
29 Dec 20231.96552.02401.96601.97551.97557,948
28 Dec 20232.00001.99001.96601.98851.988526,650
27 Dec 20232.00052.02401.98802.01202.012033,691
22 Dec 20232.02002.02201.99702.02002.020010,159
21 Dec 20232.04902.05202.01202.01402.014034,512
20 Dec 20232.05702.06402.04002.05102.051032,310
19 Dec 20232.05902.06802.04202.05102.05101,586
18 Dec 20232.09802.09602.04202.06302.06303,134
15 Dec 20232.11402.12802.08402.11202.112013,143
14 Dec 20232.06902.12002.08602.10802.10805,069
13 Dec 20232.05702.08202.01002.07302.073017,536
12 Dec 20232.05902.06602.03602.02752.02752,984
11 Dec 20232.06902.10002.05002.04702.04704,551
08 Dec 20232.09002.08202.03602.07502.075047,421
07 Dec 20232.07302.08802.06602.07302.0730227
06 Dec 20232.06302.11802.06802.06702.067014,594
05 Dec 20232.01852.08002.02802.03802.03803,678
04 Dec 20232.02602.04602.01202.04352.04354,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...