UK markets close in 4 hours 39 minutes

Imerys S.A. (0NPX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
35.22+0.17 (+0.49%)
As of 10:51AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202435.1035.3635.1035.2235.223,709
07 May 202434.8435.2634.6435.0535.0519,182
03 May 202434.1634.7034.0234.3834.384,451
02 May 202432.5234.2232.4533.9833.9838,270
01 May 202430.2030.2030.2030.2030.20-
30 Apr 202431.0531.0830.1630.2030.205,490
29 Apr 202430.5630.9630.3630.9430.948,268
26 Apr 202429.7430.6829.9030.5030.5020,141
25 Apr 202429.8929.9429.6229.6829.688,464
24 Apr 202430.2930.2629.8629.9229.9214,821
23 Apr 202430.1630.2630.1430.2530.2512,505
22 Apr 202429.9730.2029.4830.0830.087,525
19 Apr 202429.4929.6629.2229.5929.595,158
18 Apr 202429.3029.6329.2829.5929.5916,789
17 Apr 202429.3229.7829.2029.2829.2811,448
16 Apr 202429.7029.8429.4829.5029.5013,708
15 Apr 202430.0031.0830.1830.2630.2617,602
12 Apr 202429.4930.5629.1430.1030.1025,327
11 Apr 202429.5529.7029.2829.3429.3415,406
10 Apr 202430.0230.3229.6229.7129.7118,279
09 Apr 202430.6930.2429.4030.0730.0725,835
08 Apr 202430.4031.0630.2430.9430.9421,073
05 Apr 202430.7730.5830.0830.3430.349,913
04 Apr 202430.9430.9030.7630.8030.8013,116
03 Apr 202431.1131.1630.8030.8730.8722,452
02 Apr 202431.4932.4231.1631.2631.2621,097
28 Mar 202431.4131.7031.3431.4531.4538,407
27 Mar 202431.6231.6031.1831.2331.2313,892
26 Mar 202431.4131.7031.4631.5931.598,557
25 Mar 202431.4931.5831.1631.5231.5216,444
22 Mar 202431.2231.5031.2031.4531.4510,786
21 Mar 202430.4031.2030.5431.0931.0913,755
20 Mar 202430.1430.2629.4030.0630.067,705
19 Mar 202429.8730.3629.8230.2530.259,585
18 Mar 202429.8129.9529.6229.7729.7717,164
15 Mar 202429.9530.0229.8029.8829.888,138
14 Mar 202430.0030.1429.8229.9229.9217,214
13 Mar 202430.0030.1229.8230.0130.0110,887
12 Mar 202430.2130.2029.9230.0130.0112,820
11 Mar 202430.4030.4229.8030.0830.0811,186
08 Mar 202430.6730.9830.5430.7430.747,201
07 Mar 202430.0430.9630.0230.9330.938,097
06 Mar 202429.4330.2829.5830.2730.2710,977
05 Mar 202429.6829.7429.2829.6629.6611,282
04 Mar 202429.7029.7629.2629.5729.5710,977
01 Mar 202429.2229.7429.0629.7629.769,552
29 Feb 202430.2530.4629.2429.3329.3333,602
28 Feb 202431.0731.4030.0230.2630.2629,817
27 Feb 202430.1031.3830.0431.3331.3325,249
26 Feb 202431.1730.5629.6430.1430.1434,148
23 Feb 202431.0131.9630.9431.2231.2229,154
22 Feb 202431.2631.1028.4430.9130.9157,131
21 Feb 202431.4932.4431.6032.4132.4118,911
20 Feb 202431.7431.6031.1231.5631.5610,140
19 Feb 202432.3132.2231.5431.6331.639,172
16 Feb 202431.7432.1831.2032.1432.1421,261
15 Feb 202431.2431.7631.1031.5731.5711,574
14 Feb 202430.6131.1830.0031.1531.1510,887
13 Feb 202430.8230.9830.5430.6530.6511,601
12 Feb 202430.9631.1630.7430.8730.8712,611
09 Feb 202431.0931.1630.6830.7330.7315,760
08 Feb 202431.3431.5831.1431.3331.3318,193
07 Feb 202431.1731.5430.6731.1531.1526,309
06 Feb 202430.9831.1430.5631.1031.1015,564
05 Feb 202430.8431.0030.4630.7230.7220,958
02 Feb 202431.5331.6630.6530.6730.6720,562
01 Feb 202430.6930.7430.0030.5330.5314,650
31 Jan 202431.0331.2230.8431.0031.0029,709
30 Jan 202431.1731.0830.4030.8430.849,925
29 Jan 202431.3431.1030.6030.9430.9417,337
26 Jan 202430.6731.2030.2231.1131.1114,264
25 Jan 202431.0731.5430.3630.6430.6439,391
24 Jan 202428.6131.1027.4631.0031.0087,608
23 Jan 202427.3227.6427.2627.3827.3820,349
22 Jan 202426.1827.5426.2427.0927.0916,064
19 Jan 202425.7026.1425.7426.0126.0129,235
18 Jan 202425.4525.5825.2625.5825.5821,304
17 Jan 202425.4925.5225.0625.3025.3017,967
16 Jan 202426.0426.1825.6425.6325.6320,353
15 Jan 202426.5626.9226.0226.1126.1128,086
12 Jan 202427.0527.3026.8626.9026.9020,985
11 Jan 202426.9227.3426.6827.1127.1130,238
10 Jan 202427.0927.1626.8226.9226.9233,215
09 Jan 202428.0027.5626.9627.1027.1029,590
08 Jan 202427.4927.6227.1827.6327.6320,227
05 Jan 202427.4727.6027.1027.5227.5234,105
04 Jan 202427.2627.5827.1027.6427.6414,461
03 Jan 202427.8527.8627.0027.1427.1416,042
02 Jan 202428.6928.7027.6227.8527.8527,813
29 Dec 202327.9128.6627.8828.2728.2719,313
28 Dec 202328.1828.3627.8627.9327.938,831
27 Dec 202327.9728.2427.5228.2128.2116,927
22 Dec 202327.6427.9227.5627.6227.6211,039
21 Dec 202327.5527.6027.0627.5127.5110,947
20 Dec 202327.3227.6627.3227.4927.4917,475
19 Dec 202327.7027.7427.4027.5127.5119,378
18 Dec 202327.4327.7227.3027.4927.4918,583
15 Dec 202327.3627.9227.4027.6027.6034,750
14 Dec 202326.4227.3026.4627.2127.2128,683
13 Dec 202325.8326.1825.6626.0226.0217,486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...