UK markets closed

Banca IFIS S.p.A. (0NBX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.52-0.09 (-0.71%)
At close: 04:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.4820.8220.7420.7420.742,468
25 Apr 202420.7720.4820.4820.4820.48226
24 Apr 202420.7120.6020.5820.6020.603,330
23 Apr 202420.5920.5920.5920.5920.59-
22 Apr 202420.4220.4220.4220.4220.42-
19 Apr 202420.3520.3520.3520.3520.35-
18 Apr 202420.0520.0520.0520.0520.05-
17 Apr 202419.7419.7419.7419.7419.74-
16 Apr 202419.4319.4319.4319.4319.43-
15 Apr 202419.6519.6519.6519.6519.65-
12 Apr 202419.6319.6319.6319.6319.63-
11 Apr 202419.7219.5319.4019.5319.535,339
10 Apr 202419.8519.8519.8519.8519.85-
09 Apr 202418.4219.1319.0419.0519.053,276
08 Apr 202418.5318.5318.5318.5318.53-
05 Apr 202418.6318.1318.1318.1318.132,607
04 Apr 202418.3318.5118.5118.5118.5180
03 Apr 202418.2218.2218.2218.2218.22-
02 Apr 202418.1518.1318.1318.1318.13332
28 Mar 202417.9218.1518.1518.1518.15307
27 Mar 202417.9117.9117.9117.9117.91-
26 Mar 202417.8317.8317.8317.8317.83-
25 Mar 202417.7917.7917.7917.7917.79-
22 Mar 202417.3517.3517.3517.3517.35-
21 Mar 202417.2717.2717.2717.2717.27-
20 Mar 202417.1717.1717.1717.1717.17-
19 Mar 202416.8916.8916.8916.8916.89-
18 Mar 202416.8916.9716.9716.9716.971,087
15 Mar 202416.8816.9316.9316.9316.93158
14 Mar 202417.0217.0217.0217.0217.02-
13 Mar 202417.0517.0517.0517.0517.05-
12 Mar 202416.9016.9016.9016.9016.90-
11 Mar 202416.7516.7516.7516.7516.75-
08 Mar 202417.0317.0317.0317.0317.03-
07 Mar 202417.0817.0817.0817.0817.08-
06 Mar 202417.1717.1717.1717.1717.17-
05 Mar 202416.9516.9516.9516.9516.95-
04 Mar 202416.9116.9116.9116.9116.91-
01 Mar 202417.1317.1317.1317.1317.13-
29 Feb 202416.8816.8716.8116.8116.811,010
28 Feb 202416.8616.8616.8616.8616.86-
27 Feb 202417.1517.1517.1517.1517.15-
26 Feb 202416.9817.2217.1217.2217.22911
23 Feb 202416.8116.8716.8716.8716.8728,000
22 Feb 202416.8016.8016.8016.8016.80-
21 Feb 202416.8016.8016.8016.8016.80-
20 Feb 202416.5116.5116.5116.5116.51-
19 Feb 202416.4416.4416.4416.4416.44-
16 Feb 202416.4716.4716.4716.4716.47-
15 Feb 202416.6016.6016.6016.6016.60-
14 Feb 202416.5216.5216.5216.5216.52-
13 Feb 202416.6816.6316.6316.6316.63292
12 Feb 202416.4716.4716.4716.4716.47-
09 Feb 202416.3816.3816.3816.3816.38-
08 Feb 202416.1416.5216.1516.1516.151,931
07 Feb 202416.1416.1116.0816.0816.08560
06 Feb 202416.2216.2216.2216.2216.22-
05 Feb 202416.2216.2216.2216.2216.22-
02 Feb 202416.0516.0516.0516.0516.05-
01 Feb 202416.1116.1516.1516.1516.15230
31 Jan 202416.1416.1416.1416.1416.14-
30 Jan 202415.7715.7715.7715.7715.77-
29 Jan 202416.0515.7715.7315.7315.73250
26 Jan 202416.0516.0516.0516.0516.05-
25 Jan 202415.9516.0616.0616.0616.06254
24 Jan 2024------
23 Jan 2024------
22 Jan 202415.6615.8115.8115.8115.811,688
19 Jan 202415.6615.6515.6415.6415.64976
18 Jan 202415.6115.6915.6615.6915.69234
17 Jan 202415.5515.6115.4315.6115.61474
16 Jan 202415.6615.6215.5615.5615.566,436
15 Jan 202415.9515.8615.6415.6615.6623,751
12 Jan 202416.0415.9715.9215.9715.9739,493
11 Jan 202416.2316.0215.8816.0216.02482
10 Jan 202416.1216.1316.1116.1116.11873
09 Jan 202416.1216.1216.1216.1216.12-
08 Jan 202415.9016.4716.0016.3416.344,239
05 Jan 202415.7916.0115.6715.9315.933,593
04 Jan 202415.7815.8115.8115.8115.81128
03 Jan 202415.8915.7115.6615.7115.71659
02 Jan 202415.7215.8915.8915.8915.89508
29 Dec 202315.7915.7915.7915.7915.79-
28 Dec 202315.8515.8515.8515.8515.85-
27 Dec 202315.9115.9015.9015.9015.90668
22 Dec 202315.7815.7815.7815.7815.78-
21 Dec 202315.8115.8315.8315.8315.8322
20 Dec 202315.8215.9315.8415.9315.931,292
19 Dec 202315.6915.9015.7915.8515.852,502
18 Dec 202315.7215.7115.6815.6815.68266
15 Dec 202315.9415.8315.7215.7215.721,589
14 Dec 202316.0515.8615.8615.8615.8637
13 Dec 202316.1416.0415.9115.9115.91911
12 Dec 202316.3316.1916.0516.0516.05890
11 Dec 202315.9416.3516.2116.2116.211,230
08 Dec 202315.7815.8715.8715.8715.87600
07 Dec 202315.8815.8015.7615.7815.781,422
06 Dec 202315.8115.8515.8315.8515.851,362
05 Dec 202315.8215.8815.7515.7515.751,168
04 Dec 202315.9415.7915.7915.7915.7944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...