UK markets open in 8 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,210.33 -10.29 (-0.05%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.20 -6.70 (-0.28%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,748.29 -1,123.83 (-2.01%)
Safilo Group S.p.A. (0NJ5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.2440 | 1.2260 | 1.2200 | 1.2350 | 1.2350 | 12,958 |
| 20 May 2024 | 1.2400 | 1.2420 | 1.2380 | 1.2420 | 1.2420 | 3,091 |
| 17 May 2024 | 1.2250 | 1.2340 | 1.2320 | 1.2270 | 1.2270 | 2,800 |
| 16 May 2024 | 1.2250 | 1.2340 | 1.2300 | 1.2310 | 1.2310 | 359 |
| 15 May 2024 | 1.2210 | 1.2300 | 1.2300 | 1.2290 | 1.2290 | 1,121 |
| 14 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 13 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 10 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 09 May 2024 | 1.2310 | 1.2220 | 1.2100 | 1.2140 | 1.2140 | 5,402 |
| 08 May 2024 | 1.1660 | 1.2540 | 1.2396 | 1.2560 | 1.2560 | 64,214 |
| 07 May 2024 | 1.1600 | 1.1660 | 1.1640 | 1.1550 | 1.1550 | 4,910 |
| 03 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 May 2024 | 1.1830 | 1.1560 | 1.1540 | 1.1600 | 1.1600 | 7,722 |
| 01 May 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 30 Apr 2024 | 1.1700 | 1.1660 | 1.1660 | 1.1760 | 1.1760 | 3,650 |
| 29 Apr 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 26 Apr 2024 | 1.1200 | 1.1360 | 1.1240 | 1.1260 | 1.1260 | 12,069 |
| 25 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 Apr 2024 | 1.1130 | 1.1340 | 1.1340 | 1.1300 | 1.1300 | 3 |
| 23 Apr 2024 | 1.0820 | 1.1240 | 1.1240 | 1.1200 | 1.1200 | 1 |
| 22 Apr 2024 | 1.0800 | 1.0840 | 1.0800 | 1.0840 | 1.0840 | 11,526 |
| 19 Apr 2024 | 1.0650 | 1.0780 | 1.0780 | 1.0610 | 1.0610 | 1,872 |
| 18 Apr 2024 | 1.0650 | 1.0800 | 1.0720 | 1.0750 | 1.0750 | 13,150 |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 Apr 2024 | 1.1200 | 1.0740 | 1.0740 | 1.0800 | 1.0800 | 219 |
| 15 Apr 2024 | 1.1110 | 1.1300 | 1.1060 | 1.1200 | 1.1200 | 16,192 |
| 12 Apr 2024 | 1.1740 | 1.1180 | 1.1160 | 1.1200 | 1.1200 | 17,638 |
| 11 Apr 2024 | 1.1380 | 1.1831 | 1.1831 | 1.1740 | 1.1740 | 23,610 |
| 10 Apr 2024 | 1.1130 | 1.1140 | 1.1140 | 1.1170 | 1.1170 | 1,202 |
| 09 Apr 2024 | 1.1130 | 1.1200 | 1.1100 | 1.1090 | 1.1090 | 2,885 |
| 08 Apr 2024 | 1.1300 | 1.1100 | 1.1080 | 1.1130 | 1.1130 | 4,898 |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 04 Apr 2024 | 1.1930 | 1.1720 | 1.1640 | 1.1600 | 1.1600 | 3,204 |
| 03 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 02 Apr 2024 | 1.1810 | 1.1640 | 1.1640 | 1.1720 | 1.1720 | 200 |
| 28 Mar 2024 | 1.1820 | 1.2020 | 1.1960 | 1.1905 | 1.1905 | 8,511 |
| 27 Mar 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 26 Mar 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 25 Mar 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 22 Mar 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 21 Mar 2024 | 1.1945 | 1.1950 | 1.1950 | 1.1925 | 1.1925 | 2,432 |
| 20 Mar 2024 | 1.1505 | 1.1697 | 1.1697 | 1.1765 | 1.1765 | 94,206 |
| 19 Mar 2024 | 1.1305 | 1.1467 | 1.1467 | 1.1545 | 1.1545 | 84,692 |
| 18 Mar 2024 | 1.1420 | 1.1525 | 1.1525 | 1.1480 | 1.1480 | 129,274 |
| 15 Mar 2024 | 1.1860 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 474,349 |
| 14 Mar 2024 | 1.1800 | 1.2030 | 1.1956 | 1.1830 | 1.1830 | 100,096 |
| 13 Mar 2024 | 1.1905 | 1.1917 | 1.1870 | 1.1775 | 1.1775 | 117,724 |
| 12 Mar 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 11 Mar 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 08 Mar 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 07 Mar 2024 | 1.1955 | 1.1820 | 1.1820 | 1.1880 | 1.1880 | 10,062 |
| 06 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 05 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 04 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 01 Mar 2024 | 1.1785 | 1.1550 | 1.1410 | 1.1800 | 1.1800 | 9,814 |
| 29 Feb 2024 | 1.1840 | 1.1760 | 1.1510 | 1.1575 | 1.1575 | 17,079 |
| 28 Feb 2024 | 1.2030 | 1.1870 | 1.1870 | 1.1735 | 1.1735 | 1,222 |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Feb 2024 | 1.2060 | 1.2050 | 1.2040 | 1.2000 | 1.2000 | 1,998 |
| 23 Feb 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 22 Feb 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 21 Feb 2024 | 1.1535 | 1.1630 | 1.1630 | 1.1610 | 1.1610 | 230 |
| 20 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 19 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 16 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 15 Feb 2024 | 1.1345 | 1.1320 | 1.1320 | 1.1420 | 1.1420 | 2,428 |
| 14 Feb 2024 | 1.1125 | 1.1325 | 1.1325 | 1.1220 | 1.1220 | 21,216 |
| 13 Feb 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 12 Feb 2024 | 1.1115 | 1.1210 | 1.1175 | 1.1250 | 1.1250 | 2,130 |
| 09 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 08 Feb 2024 | 1.0800 | 1.0964 | 1.0964 | 1.1020 | 1.1020 | 33,368 |
| 07 Feb 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 06 Feb 2024 | 1.1210 | 1.1110 | 1.1000 | 1.1115 | 1.1115 | 10,514 |
| 05 Feb 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
| 02 Feb 2024 | 1.1000 | 1.1020 | 1.1020 | 1.1335 | 1.1335 | 4,532 |
| 01 Feb 2024 | 1.1090 | 1.1190 | 1.1190 | 1.1090 | 1.1090 | 266 |
| 31 Jan 2024 | 1.0098 | 1.0670 | 1.0670 | 1.1050 | 1.1050 | 80 |
| 30 Jan 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
| 29 Jan 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
| 26 Jan 2024 | 0.9690 | 0.9615 | 0.9615 | 0.9643 | 0.9643 | 2,038 |
| 25 Jan 2024 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | 0.9718 | - |
| 24 Jan 2024 | 0.9445 | 0.9650 | 0.9650 | 0.9718 | 0.9718 | 564 |
| 23 Jan 2024 | 0.9473 | 0.9440 | 0.9436 | 0.9488 | 0.9488 | 14,459 |
| 22 Jan 2024 | 0.9572 | 0.9500 | 0.9415 | 0.9510 | 0.9510 | 18,862 |
| 19 Jan 2024 | 0.9252 | 0.9530 | 0.9430 | 0.9367 | 0.9367 | 19,378 |
| 18 Jan 2024 | 0.9220 | 0.9220 | 0.9205 | 0.9258 | 0.9258 | 32,181 |
| 17 Jan 2024 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | 0.9678 | - |
| 16 Jan 2024 | 0.9772 | 0.9875 | 0.9660 | 0.9678 | 0.9678 | 7,474 |
| 15 Jan 2024 | 0.9973 | 0.9973 | 0.9973 | 0.9973 | 0.9973 | - |
| 12 Jan 2024 | 0.9287 | 1.0080 | 0.9470 | 0.9973 | 0.9973 | 32,703 |
| 11 Jan 2024 | 0.9120 | 0.9130 | 0.9050 | 0.9120 | 0.9120 | 31,876 |
| 10 Jan 2024 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
| 09 Jan 2024 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
| 08 Jan 2024 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
| 05 Jan 2024 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | 0.8957 | - |
| 04 Jan 2024 | 0.9087 | 0.9020 | 0.8990 | 0.8957 | 0.8957 | 434 |
| 03 Jan 2024 | 0.9110 | 0.9066 | 0.9066 | 0.9130 | 0.9130 | 429 |
| 02 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 29 Dec 2023 | 0.9125 | 0.9165 | 0.9165 | 0.9100 | 0.9100 | 115 |
| 28 Dec 2023 | 0.9258 | 0.9258 | 0.9258 | 0.9258 | 0.9258 | - |
| *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.