Banca IFIS S.p.A. (0NBX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 05:01PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 20.94 | 20.94 | 20.94 | 20.94 | 18,200 |
| 29 Apr 2024 | 20.63 | 20.94 | 20.94 | 21.12 | 21.12 | 1,331 |
| 26 Apr 2024 | 20.48 | 20.82 | 20.74 | 20.63 | 20.63 | 2,468 |
| 25 Apr 2024 | 20.77 | 20.48 | 20.48 | 20.51 | 20.51 | 226 |
| 24 Apr 2024 | 20.71 | 20.60 | 20.58 | 20.57 | 20.57 | 3,330 |
| 23 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 19 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 18 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 17 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 16 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 15 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 12 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 11 Apr 2024 | 19.72 | 19.53 | 19.40 | 19.43 | 19.43 | 5,339 |
| 10 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 09 Apr 2024 | 18.42 | 19.13 | 19.04 | 19.10 | 19.10 | 3,276 |
| 08 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 Apr 2024 | 18.63 | 18.13 | 18.13 | 18.11 | 18.11 | 2,607 |
| 04 Apr 2024 | 18.33 | 18.51 | 18.51 | 18.67 | 18.67 | 80 |
| 03 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 Apr 2024 | 18.15 | 18.13 | 18.13 | 18.25 | 18.25 | 332 |
| 28 Mar 2024 | 17.92 | 18.15 | 18.15 | 18.04 | 18.04 | 307 |
| 27 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 26 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 25 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 21 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 20 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 19 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 18 Mar 2024 | 16.89 | 16.97 | 16.97 | 16.88 | 16.88 | 1,087 |
| 15 Mar 2024 | 16.88 | 16.93 | 16.93 | 16.88 | 16.88 | 158 |
| 14 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 13 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 11 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 08 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 06 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 05 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 04 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 01 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 Feb 2024 | 16.88 | 16.87 | 16.81 | 16.98 | 16.98 | 1,010 |
| 28 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 27 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 26 Feb 2024 | 16.98 | 17.22 | 17.12 | 17.25 | 17.25 | 911 |
| 23 Feb 2024 | 16.81 | 16.87 | 16.87 | 16.80 | 16.80 | 28,000 |
| 22 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 21 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 20 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 16 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 15 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 14 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Feb 2024 | 16.68 | 16.63 | 16.63 | 16.57 | 16.57 | 292 |
| 12 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 09 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 Feb 2024 | 16.14 | 16.52 | 16.15 | 16.51 | 16.51 | 1,931 |
| 07 Feb 2024 | 16.14 | 16.11 | 16.08 | 16.08 | 16.08 | 560 |
| 06 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 02 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 01 Feb 2024 | 16.11 | 16.15 | 16.15 | 16.04 | 16.04 | 230 |
| 31 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 30 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 Jan 2024 | 16.05 | 15.77 | 15.73 | 15.76 | 15.76 | 250 |
| 26 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 25 Jan 2024 | 15.95 | 16.06 | 16.06 | 16.09 | 16.09 | 254 |
| 24 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 Jan 2024 | 15.89 | 15.97 | 15.73 | 15.74 | 15.74 | 610 |
| 22 Jan 2024 | 15.66 | 15.81 | 15.81 | 15.82 | 15.82 | 422 |
| 19 Jan 2024 | 15.66 | 15.65 | 15.64 | 15.74 | 15.74 | 976 |
| 18 Jan 2024 | 15.61 | 15.69 | 15.66 | 15.76 | 15.76 | 234 |
| 17 Jan 2024 | 15.55 | 15.61 | 15.43 | 15.48 | 15.48 | 474 |
| 16 Jan 2024 | 15.66 | 15.62 | 15.56 | 15.55 | 15.55 | 6,436 |
| 15 Jan 2024 | 15.64 | 15.86 | 15.64 | 15.66 | 15.66 | 23,751 |
| 12 Jan 2024 | 16.04 | 15.97 | 15.92 | 15.98 | 15.98 | 39,493 |
| 11 Jan 2024 | 16.23 | 16.02 | 15.88 | 16.10 | 16.10 | 482 |
| 10 Jan 2024 | 16.12 | 16.13 | 16.11 | 16.10 | 16.10 | 873 |
| 09 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 08 Jan 2024 | 15.90 | 16.47 | 16.00 | 16.33 | 16.33 | 4,239 |
| 05 Jan 2024 | 15.79 | 16.01 | 15.67 | 15.94 | 15.94 | 3,593 |
| 04 Jan 2024 | 15.78 | 15.81 | 15.81 | 15.74 | 15.74 | 128 |
| 03 Jan 2024 | 15.89 | 15.71 | 15.66 | 15.67 | 15.67 | 659 |
| 02 Jan 2024 | 15.72 | 15.89 | 15.89 | 15.90 | 15.90 | 508 |
| 29 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 28 Dec 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 27 Dec 2023 | 15.91 | 15.90 | 15.90 | 15.86 | 15.86 | 668 |
| 22 Dec 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 21 Dec 2023 | 15.81 | 15.83 | 15.83 | 15.84 | 15.84 | 22 |
| 20 Dec 2023 | 15.82 | 15.93 | 15.84 | 15.84 | 15.84 | 1,292 |
| 19 Dec 2023 | 15.69 | 15.90 | 15.79 | 15.74 | 15.74 | 2,502 |
| 18 Dec 2023 | 15.72 | 15.71 | 15.68 | 15.69 | 15.69 | 266 |
| 15 Dec 2023 | 15.94 | 15.83 | 15.72 | 15.72 | 15.72 | 1,589 |
| 14 Dec 2023 | 16.05 | 15.86 | 15.86 | 15.84 | 15.84 | 37 |
| 13 Dec 2023 | 16.14 | 16.04 | 15.91 | 16.09 | 16.09 | 911 |
| 12 Dec 2023 | 16.33 | 16.19 | 16.05 | 16.22 | 16.22 | 890 |
| 11 Dec 2023 | 15.94 | 16.35 | 16.21 | 16.16 | 16.16 | 1,230 |
| 08 Dec 2023 | 15.78 | 15.87 | 15.87 | 15.91 | 15.91 | 600 |
| 07 Dec 2023 | 15.88 | 15.80 | 15.76 | 15.79 | 15.79 | 1,422 |
| 06 Dec 2023 | 15.81 | 15.85 | 15.83 | 15.84 | 15.84 | 1,362 |
| *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.