Prysmian S.p.A. (0NUX.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

29.29

-1.34

(-4.37%)

At close: 04:45PM BST

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	30.56	30.65	29.28	29.32	29.32	28,763
22 Sept 2022	30.90	31.40	30.60	30.63	30.63	19,579
21 Sept 2022	30.36	31.36	30.39	31.29	31.29	13,466
20 Sept 2022	31.76	32.00	30.63	30.82	30.82	20,861
16 Sept 2022	31.63	32.19	31.30	31.81	31.81	32,889
15 Sept 2022	31.85	32.56	31.80	32.08	32.08	46,422
14 Sept 2022	32.21	32.30	31.65	32.04	32.04	32,055
13 Sept 2022	33.24	33.22	31.91	32.11	32.11	128,693
12 Sept 2022	32.51	33.32	32.36	32.96	32.96	118,433
09 Sept 2022	32.17	32.73	32.05	32.53	32.53	45,344
08 Sept 2022	32.10	32.39	31.37	32.19	32.19	26,476
07 Sept 2022	30.84	32.07	30.97	31.84	31.84	42,162
06 Sept 2022	30.89	31.46	30.68	30.88	30.88	326,887
05 Sept 2022	30.92	31.02	30.60	30.92	30.92	128,417
02 Sept 2022	30.88	31.87	30.59	31.83	31.83	54,194
01 Sept 2022	30.26	30.78	30.06	30.55	30.55	15,575
31 Aug 2022	31.32	31.45	30.44	30.70	30.70	30,929
30 Aug 2022	30.84	31.64	30.80	30.84	30.84	23,670
26 Aug 2022	32.44	32.51	31.69	31.75	31.75	33,789
25 Aug 2022	31.86	32.10	31.67	31.88	31.88	14,751
24 Aug 2022	31.34	31.80	31.09	31.68	31.68	17,446
23 Aug 2022	31.30	31.86	31.33	31.67	31.67	27,019
22 Aug 2022	31.80	31.90	31.30	31.53	31.53	46,091
19 Aug 2022	32.21	32.46	31.87	31.95	31.95	10,349
18 Aug 2022	32.08	32.88	32.19	32.77	32.77	80,106
17 Aug 2022	32.51	32.74	31.94	32.01	32.01	26,882
16 Aug 2022	32.44	32.64	32.39	32.44	32.44	18,669
15 Aug 2022	32.55	32.55	32.55	32.55	32.55	-
12 Aug 2022	33.19	33.26	32.29	32.55	32.55	59,856
11 Aug 2022	32.76	33.28	32.62	33.08	33.08	61,871
10 Aug 2022	31.75	32.64	31.15	32.54	32.54	121,720
09 Aug 2022	31.45	31.52	31.08	31.17	31.17	8,273
08 Aug 2022	31.35	31.86	31.31	31.47	31.47	21,644
05 Aug 2022	32.41	32.54	31.45	31.70	31.70	108,736
04 Aug 2022	31.09	32.56	31.27	32.10	32.10	83,119
03 Aug 2022	30.92	31.22	30.80	31.19	31.19	22,360
02 Aug 2022	30.89	31.07	30.42	30.93	30.93	75,387
01 Aug 2022	31.03	31.22	30.79	30.95	30.95	34,025
29 Jul 2022	30.64	31.19	30.53	30.97	30.97	153,881
28 Jul 2022	28.75	30.31	28.62	30.16	30.16	182,913
27 Jul 2022	28.99	28.97	27.74	28.47	28.47	100,290
26 Jul 2022	28.30	28.41	27.75	28.07	28.07	80,330
25 Jul 2022	28.16	28.51	28.06	28.33	28.33	13,643
22 Jul 2022	27.57	28.66	27.60	28.42	28.42	65,795
21 Jul 2022	26.61	27.79	27.19	27.57	27.57	167,116
20 Jul 2022	27.56	27.66	27.12	27.27	27.27	49,814
19 Jul 2022	26.34	27.50	26.26	27.39	27.39	57,491
18 Jul 2022	26.32	26.85	26.32	26.44	26.44	39,884
15 Jul 2022	25.78	26.17	25.67	26.05	26.05	18,343
14 Jul 2022	26.30	26.57	25.30	25.51	25.51	39,281
13 Jul 2022	26.47	26.84	26.12	26.34	26.34	12,628
12 Jul 2022	26.05	26.62	25.89	26.43	26.43	10,713
11 Jul 2022	26.59	26.86	26.30	26.49	26.49	31,835
08 Jul 2022	26.52	27.17	26.43	27.01	27.01	28,897
07 Jul 2022	26.18	26.58	25.95	26.46	26.46	39,455
06 Jul 2022	26.08	26.09	25.24	26.02	26.02	21,269
05 Jul 2022	26.19	26.53	25.59	25.78	25.78	34,712
04 Jul 2022	26.03	26.33	25.97	26.03	26.03	30,137
01 Jul 2022	25.90	26.44	25.65	26.05	26.05	77,764
30 Jun 2022	26.83	26.85	25.91	26.13	26.13	51,694
29 Jun 2022	27.48	27.60	27.15	27.36	27.36	34,239
28 Jun 2022	27.56	27.93	27.59	27.83	27.83	35,870
27 Jun 2022	27.45	28.09	27.25	27.49	27.49	24,732
24 Jun 2022	26.93	27.43	26.55	27.22	27.22	46,304
23 Jun 2022	26.64	26.82	26.13	26.24	26.24	45,030
22 Jun 2022	27.58	27.01	26.40	26.69	26.69	19,308
21 Jun 2022	27.69	28.08	27.35	27.55	27.55	10,633
20 Jun 2022	27.80	28.13	27.32	27.45	27.45	43,098
17 Jun 2022	27.11	28.27	27.10	27.54	27.54	131,033
16 Jun 2022	28.02	27.98	27.06	27.27	27.27	38,924
15 Jun 2022	28.58	28.72	27.36	27.95	27.95	147,916
14 Jun 2022	28.31	28.24	27.47	27.66	27.66	19,596
13 Jun 2022	28.14	28.50	27.80	28.03	28.03	43,396
10 Jun 2022	29.77	30.13	28.55	28.81	28.81	41,826
09 Jun 2022	29.39	29.88	29.05	29.63	29.63	84,495
08 Jun 2022	29.43	30.06	29.42	29.42	29.42	52,312
07 Jun 2022	29.75	30.40	29.21	29.48	29.48	117,351
06 Jun 2022	29.39	29.97	29.52	29.70	29.70	11,125
01 Jun 2022	30.19	30.24	29.18	29.24	29.24	46,034
31 May 2022	30.69	30.67	29.98	30.18	30.18	128,432
30 May 2022	30.53	30.92	30.28	30.63	30.63	64,445
27 May 2022	29.83	30.56	29.67	30.44	30.44	46,900
26 May 2022	29.61	29.89	29.52	29.63	29.63	33,933
25 May 2022	29.33	29.73	29.00	29.66	29.66	102,452
24 May 2022	28.85	29.36	28.77	29.22	29.22	17,759
23 May 2022	29.06	29.35	28.86	29.29	29.29	32,474
20 May 2022	29.49	30.30	28.88	29.22	29.22	84,171
19 May 2022	28.18	29.19	28.05	29.15	29.15	52,917
18 May 2022	28.24	29.36	28.34	28.78	28.78	88,372
17 May 2022	27.90	28.52	27.70	27.85	27.85	123,133
16 May 2022	27.98	28.10	27.44	27.73	27.73	44,122
13 May 2022	28.50	28.49	27.20	27.93	27.93	172,414
12 May 2022	28.24	28.83	27.47	28.01	28.01	162,648
11 May 2022	28.61	28.47	27.88	28.46	28.46	55,012
10 May 2022	28.53	28.79	28.24	28.47	28.47	137,414
09 May 2022	29.48	29.84	28.06	28.30	28.30	48,476
06 May 2022	30.48	30.56	29.63	29.86	29.86	46,284
05 May 2022	31.10	31.44	30.58	30.75	30.75	34,414
04 May 2022	30.53	30.69	30.23	30.53	30.53	12,772
03 May 2022	30.33	30.76	30.05	30.36	30.36	27,881
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,455.10-698.73(-2.57%)

HANG SENG17,964.23+30.96(+0.17%)

CRUDE OIL78.31-0.43(-0.55%)

GOLD FUTURES1,644.30-11.30(-0.68%)

DOW29,590.41-486.29(-1.62%)

BTC-GBP17,901.44-240.44(-1.33%)

Prysmian S.p.A. (0NUX.IL)

NIKKEI 225
26,455.10
-698.73(-2.57%)

HANG SENG
17,964.23
+30.96(+0.17%)

CRUDE OIL
78.31
-0.43(-0.55%)

GOLD FUTURES
1,644.30
-11.30(-0.68%)

DOW
29,590.41
-486.29(-1.62%)

BTC-GBP
17,901.44
-240.44(-1.33%)