UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,329.20 +26.30 (+1.14%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,660.91 -2,139.47 (-4.48%)
Adtran Networks SE (0NOL.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:07PM BST
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 | 19.90 | 19.92 | 19.90 | 22.81 | 22.81 | 1,466 |
| 29 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 26 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 25 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 24 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 23 Apr 2024 | 19.78 | 19.78 | 19.78 | 22.81 | 22.81 | 2 |
| 22 Apr 2024 | 19.92 | 19.92 | 19.90 | 22.81 | 22.81 | 848 |
| 19 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 18 Apr 2024 | 19.94 | 19.98 | 19.94 | 22.81 | 22.81 | 392 |
| 17 Apr 2024 | 19.90 | 19.90 | 19.90 | 22.81 | 22.81 | 123 |
| 16 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 15 Apr 2024 | 19.98 | 19.98 | 19.98 | 22.81 | 22.81 | 5 |
| 12 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 11 Apr 2024 | 19.96 | 19.96 | 19.96 | 22.81 | 22.81 | 250 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.92 | 22.81 | 22.81 | 614 |
| 09 Apr 2024 | 20.00 | 20.05 | 20.00 | 22.81 | 22.81 | 839 |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 215 |
| 05 Apr 2024 | 20.00 | 20.01 | 20.00 | 22.81 | 22.81 | 653 |
| 04 Apr 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 245 |
| 03 Apr 2024 | 19.94 | 19.94 | 19.94 | 22.81 | 22.81 | 128 |
| 02 Apr 2024 | 19.96 | 19.98 | 19.94 | 22.81 | 22.81 | 453 |
| 28 Mar 2024 | 20.05 | 20.05 | 19.96 | 22.81 | 22.81 | 962 |
| 27 Mar 2024 | 20.00 | 20.05 | 19.96 | 22.81 | 22.81 | 135 |
| 26 Mar 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 430 |
| 25 Mar 2024 | 19.96 | 19.96 | 19.96 | 22.81 | 22.81 | 1 |
| 22 Mar 2024 | 19.96 | 20.00 | 19.96 | 22.81 | 22.81 | 865 |
| 21 Mar 2024 | 19.70 | 19.70 | 19.70 | 22.81 | 22.81 | 50 |
| 20 Mar 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 13,316 |
| 19 Mar 2024 | 19.96 | 20.00 | 19.96 | 22.81 | 22.81 | 6,685 |
| 18 Mar 2024 | 19.99 | 20.00 | 19.99 | 22.81 | 22.81 | 892 |
| 15 Mar 2024 | 20.00 | 20.01 | 20.00 | 22.81 | 22.81 | 671 |
| 14 Mar 2024 | 20.00 | 20.00 | 19.96 | 22.81 | 22.81 | 715 |
| 13 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 12 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 11 Mar 2024 | 19.97 | 19.97 | 19.97 | 22.81 | 22.81 | 549 |
| 08 Mar 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 351 |
| 07 Mar 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 246 |
| 06 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 05 Mar 2024 | 19.96 | 19.96 | 19.96 | 22.81 | 22.81 | 183 |
| 04 Mar 2024 | 19.94 | 19.94 | 19.94 | 22.81 | 22.81 | 133 |
| 01 Mar 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 24 |
| 29 Feb 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 1,211 |
| 28 Feb 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 51 |
| 27 Feb 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 32 |
| 26 Feb 2024 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 92 |
| 23 Feb 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 37 |
| 22 Feb 2024 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 50 |
| 21 Feb 2024 | 20.10 | 20.10 | 20.03 | 22.81 | 22.81 | 862 |
| 20 Feb 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 295 |
| 19 Feb 2024 | 20.10 | 20.10 | 20.05 | 22.81 | 22.81 | 494 |
| 16 Feb 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 340 |
| 15 Feb 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 239 |
| 14 Feb 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 28 |
| 13 Feb 2024 | 19.80 | 20.00 | 19.80 | 22.81 | 22.81 | 652 |
| 12 Feb 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | - |
| 09 Feb 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 4 |
| 08 Feb 2024 | 20.55 | 20.55 | 20.00 | 22.81 | 22.81 | 962 |
| 07 Feb 2024 | 20.60 | 20.60 | 19.94 | 22.81 | 22.81 | 119,649 |
| 06 Feb 2024 | 20.00 | 20.05 | 20.00 | 22.81 | 22.81 | 114 |
| 05 Feb 2024 | 20.10 | 20.15 | 20.10 | 22.81 | 22.81 | 70 |
| 02 Feb 2024 | 20.00 | 20.10 | 20.00 | 22.81 | 22.81 | 758 |
| 01 Feb 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 149 |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 623 |
| 30 Jan 2024 | 20.15 | 20.15 | 20.00 | 22.81 | 22.81 | 1 |
| 29 Jan 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 239 |
| 26 Jan 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 69 |
| 25 Jan 2024 | 20.00 | 20.00 | 20.00 | 22.81 | 22.81 | 561 |
| 24 Jan 2024 | 19.98 | 20.05 | 19.98 | 22.81 | 22.81 | 3,190 |
| 23 Jan 2024 | 20.05 | 20.10 | 20.05 | 22.81 | 22.81 | 293 |
| 22 Jan 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 186 |
| 19 Jan 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 138 |
| 18 Jan 2024 | 20.10 | 20.10 | 20.00 | 22.81 | 22.81 | 372 |
| 17 Jan 2024 | 20.10 | 20.10 | 20.06 | 22.81 | 22.81 | 762 |
| 16 Jan 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 355 |
| 15 Jan 2024 | 20.00 | 20.10 | 20.00 | 22.81 | 22.81 | 484 |
| 12 Jan 2024 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 347 |
| 11 Jan 2024 | 20.10 | 20.10 | 20.05 | 22.81 | 22.81 | 777 |
| 10 Jan 2024 | 20.10 | 20.10 | 20.05 | 22.81 | 22.81 | 92 |
| 09 Jan 2024 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 87 |
| 08 Jan 2024 | 20.10 | 20.10 | 20.05 | 22.81 | 22.81 | 94 |
| 05 Jan 2024 | 20.10 | 20.10 | 20.00 | 22.81 | 22.81 | 928 |
| 04 Jan 2024 | 20.00 | 20.05 | 19.96 | 22.81 | 22.81 | 2,215 |
| 03 Jan 2024 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 4,737 |
| 02 Jan 2024 | 20.00 | 20.10 | 19.92 | 22.81 | 22.81 | 3,576 |
| 29 Dec 2023 | 20.02 | 20.02 | 20.00 | 22.81 | 22.81 | 4,799 |
| 28 Dec 2023 | 20.05 | 20.05 | 20.01 | 22.81 | 22.81 | 85 |
| 27 Dec 2023 | 20.05 | 20.10 | 20.05 | 22.81 | 22.81 | 336 |
| 22 Dec 2023 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 713 |
| 21 Dec 2023 | 20.10 | 20.10 | 20.08 | 22.81 | 22.81 | 217 |
| 20 Dec 2023 | 20.05 | 20.05 | 20.05 | 22.81 | 22.81 | 171 |
| 19 Dec 2023 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 1,014 |
| 18 Dec 2023 | 20.05 | 20.10 | 20.05 | 22.81 | 22.81 | 431 |
| 15 Dec 2023 | 20.00 | 20.10 | 20.00 | 22.81 | 22.81 | 3,572 |
| 14 Dec 2023 | 20.10 | 20.10 | 20.00 | 22.81 | 22.81 | 1,518 |
| 13 Dec 2023 | 20.10 | 20.10 | 20.08 | 22.81 | 22.81 | 1,821 |
| 12 Dec 2023 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 2,754 |
| 11 Dec 2023 | 20.10 | 20.10 | 20.10 | 22.81 | 22.81 | 294 |
| 08 Dec 2023 | 20.05 | 20.05 | 20.00 | 22.81 | 22.81 | 180 |
| 07 Dec 2023 | 20.00 | 20.05 | 20.00 | 22.81 | 22.81 | 76 |
| 06 Dec 2023 | 20.00 | 20.05 | 20.00 | 22.81 | 22.81 | 458 |
| *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.