UK markets closed

Eiffage SA (0NPT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
102.20+1.38 (+1.36%)
At close: 12:55PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024102.65102.65101.15102.20102.203,290
03 May 2024101.24101.90100.95101.40101.4015,042
02 May 2024100.25101.3599.40100.82100.8212,520
01 May 2024100.19100.19100.19100.19100.19-
30 Apr 2024100.49101.40100.00100.19100.1955,798
29 Apr 2024100.90101.80100.45100.85100.85331,161
26 Apr 2024100.10101.2098.88100.85100.85119,279
25 Apr 2024100.25101.1599.0299.6399.6347,624
24 Apr 2024100.64101.35100.20100.22100.22226,151
23 Apr 2024100.29100.7599.24100.65100.6565,172
22 Apr 202499.63100.2098.2299.7199.7162,844
19 Apr 202498.6799.9098.0899.1199.1144,026
18 Apr 202498.5899.4898.6099.3999.3968,452
17 Apr 202497.8199.2497.2098.3398.33154,712
16 Apr 202497.9699.2496.9897.7297.721,009,722
15 Apr 202499.91101.2597.9098.6798.67188,372
12 Apr 202498.2199.1897.2098.1998.1994,736
11 Apr 202498.7899.7897.6897.7997.79111,529
10 Apr 2024100.68101.4098.5698.6098.6073,896
09 Apr 2024100.68101.4099.5199.9399.9359,175
08 Apr 202499.81101.0099.22100.77100.7793,893
05 Apr 2024101.88103.1598.9699.6999.69114,278
04 Apr 2024103.83103.80102.45102.78102.7867,619
03 Apr 2024103.44103.70103.15103.50103.5046,828
02 Apr 2024104.25105.65103.25103.50103.5097,594
28 Mar 2024105.30106.10104.60105.53105.5380,733
27 Mar 2024104.82105.47104.10105.47105.4751,188
26 Mar 2024103.73104.80103.60104.75104.7571,212
25 Mar 2024104.00104.45103.30103.90103.90220,645
22 Mar 2024104.35105.55103.65103.63103.63260,036
21 Mar 2024104.39105.40103.40104.80104.8071,403
20 Mar 2024103.44105.00103.30103.88103.8833,321
19 Mar 2024103.00105.00103.10103.68103.68189,948
18 Mar 2024102.49103.95102.15103.18103.1861,865
15 Mar 2024102.49103.85101.95103.18103.181,042,954
14 Mar 2024102.93103.65102.35102.55102.55131,935
13 Mar 2024103.68104.35102.70103.22103.22125,303
12 Mar 2024103.00103.65102.20103.57103.5791,409
11 Mar 2024102.25103.80102.00102.70102.7094,804
08 Mar 2024103.88104.65102.50102.68102.68950,672
07 Mar 2024101.54104.30100.85104.22104.22364,612
06 Mar 2024100.59102.30101.00101.88101.88408,133
05 Mar 202499.00101.3099.52100.93100.9349,245
04 Mar 2024100.49100.6099.6699.9399.9351,610
01 Mar 2024100.64101.3099.2299.9099.90352,386
29 Feb 202497.45102.6096.72101.28101.28344,336
28 Feb 202498.0098.0296.3197.0397.03131,026
27 Feb 202497.0098.2296.5897.7897.7890,600
26 Feb 202498.7199.2097.5097.8897.88452,864
23 Feb 202498.2998.6497.6498.4898.48317,186
22 Feb 202497.9298.6696.7098.1698.16333,813
21 Feb 202496.2197.6895.8497.4897.48160,376
20 Feb 202496.5497.2895.9896.5496.5453,856
19 Feb 202496.2597.2495.9696.6696.66147,932
16 Feb 202497.4598.0896.2496.7396.7376,129
15 Feb 202496.4897.4895.4896.9296.9249,198
14 Feb 202495.7696.5095.1896.1796.1782,312
13 Feb 202496.2196.9295.6295.8995.8958,338
12 Feb 202495.9296.5295.1496.1896.1833,428
09 Feb 202496.5997.4095.3696.0996.0949,531
08 Feb 202496.9097.1096.2296.8396.8398,538
07 Feb 202497.6898.0096.9697.1897.18188,909
06 Feb 202497.2197.9697.2297.7697.76129,858
05 Feb 202496.6797.6895.9496.7596.7578,478
02 Feb 202496.2597.1695.4496.6796.67115,479
01 Feb 202497.2697.6895.8495.8495.84352,002
31 Jan 202496.9797.9895.8497.2997.29115,027
30 Jan 202497.4598.4096.0296.6096.60430,855
29 Jan 202498.0199.1896.0496.4696.46181,446
26 Jan 202498.2099.0297.8098.3198.31348,681
25 Jan 202498.4999.5697.9698.3798.3797,682
24 Jan 202498.4499.2697.4498.9298.9248,455
23 Jan 202498.8799.2498.0298.2098.20130,488
22 Jan 202497.2198.9696.5298.8498.84108,645
19 Jan 202497.0097.5096.3896.7196.7169,517
18 Jan 202496.0197.1095.6296.8996.89187,373
17 Jan 202497.2698.6895.7096.2796.27159,959
16 Jan 202498.4999.0897.4297.9197.91147,361
15 Jan 202498.3499.0097.7498.1898.1856,831
12 Jan 202497.6399.0096.3497.9397.93124,527
11 Jan 202497.2998.3096.9097.1997.1948,011
10 Jan 202497.5397.7096.9297.5797.5761,008
09 Jan 202497.4498.3695.0298.0298.0259,638
08 Jan 202496.5997.7696.2897.4697.46108,993
05 Jan 202496.7797.7695.9697.2197.2165,626
04 Jan 202496.2097.7695.6497.7097.7069,496
03 Jan 202497.0597.9295.9496.2696.2664,290
02 Jan 202497.0198.1096.4297.6197.6192,650
29 Dec 202396.7897.4896.1897.0197.01107,981
28 Dec 202396.8697.1296.6096.8996.8960,782
27 Dec 202396.5397.1095.8896.5996.5959,197
22 Dec 202396.2996.7095.4696.0496.0445,308
21 Dec 202394.7596.2894.7495.7695.7670,715
20 Dec 202395.1595.9694.7295.6295.6294,538
19 Dec 202395.1195.4494.2095.0995.0939,364
18 Dec 202396.5997.3294.5894.7394.73118,501
15 Dec 202397.5897.9496.5897.1197.11324,719
14 Dec 202396.6497.9096.4297.4297.42185,516
13 Dec 202396.8296.9095.5095.5795.5772,859
12 Dec 202396.3397.4895.7696.9496.9477,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...