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:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.1821.1821.1821.1821.18-
02 May 202421.0421.0421.0421.0421.04-
01 May 202421.0021.0021.0021.0021.00-
30 Apr 202420.8021.0420.9420.9420.941,445
29 Apr 202420.6320.9420.9420.9420.941,331
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...