UK markets closed

Vidrala, S.A. (0NV7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
96.25+0.80 (+0.84%)
At close: 05:34PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202497.5598.4094.6096.2596.251,793
27 Mar 202493.0596.9192.3095.4595.452,713
26 Mar 202492.5092.9291.9091.7591.752,069
25 Mar 202491.0592.1090.1091.1591.156,196
22 Mar 202490.5092.6090.4790.6090.604,110
21 Mar 202490.0092.5091.0092.0092.003,340
20 Mar 202491.2590.9690.1090.9090.906,715
19 Mar 202490.0090.9089.7090.3090.301,076
18 Mar 202495.4596.0089.1090.4090.406,884
15 Mar 202495.0597.8096.2097.4097.402,396
14 Mar 202496.4596.8095.0996.4596.451,676
13 Mar 202494.0098.1096.2096.0596.05792
12 Mar 202494.7096.7093.9194.9094.902,221
11 Mar 202494.8094.9092.4093.0593.052,356
08 Mar 202495.7096.7094.1095.5095.50788
07 Mar 202492.0095.8193.1095.3095.30689
06 Mar 202492.4093.6491.8093.0593.052,782
05 Mar 202495.7095.9092.7093.5593.5512,006
04 Mar 202495.8596.9094.2095.4595.455,616
01 Mar 202495.0596.1093.0095.0595.054,063
29 Feb 202494.4094.9094.0094.0094.0010,264
28 Feb 202494.5094.3092.5093.4593.455,751
27 Feb 202494.6093.9191.6093.0593.057,077
26 Feb 202492.2093.8092.5092.6092.604,655
23 Feb 202491.4593.5091.7092.4092.406,854
22 Feb 202492.0094.1091.6092.2092.203,257
21 Feb 202488.8090.9089.5090.4090.402,797
20 Feb 202492.0090.4189.5090.2090.207,473
19 Feb 202492.0090.4087.8089.4589.454,785
16 Feb 202490.0091.4089.6090.1090.106,926
15 Feb 202490.4092.2089.0489.4589.4512,002
14 Feb 202491.3592.2091.2892.2092.201,132
13 Feb 202495.4597.0090.2091.6591.654,885
13 Feb 20241.018 Dividend
12 Feb 202497.0097.6094.5094.2093.182,548
09 Feb 202495.0595.6094.4095.6594.622,891
08 Feb 202495.7097.2094.9996.0094.964,473
07 Feb 202496.4096.5095.5995.6594.622,879
06 Feb 202494.7096.1194.7095.1594.124,511
05 Feb 202496.0096.7094.7095.2594.223,194
02 Feb 202493.5596.5094.6095.3094.271,411
01 Feb 202492.0093.9092.9092.6091.603,200
31 Jan 202492.3093.3092.8992.0091.012,733
30 Jan 202493.6594.1091.4091.2590.267,596
29 Jan 202495.4595.0094.0095.1594.127,917
26 Jan 202493.3595.0093.5095.1594.123,740
25 Jan 202493.3593.6093.3093.0592.04891
24 Jan 202495.0594.5092.8092.6091.602,044
23 Jan 202495.4594.9093.5094.1093.082,582
22 Jan 202494.0094.3193.4093.5592.543,627
19 Jan 202490.7092.4191.7092.8091.804,856
18 Jan 202488.0092.3090.3091.5590.5618,309
17 Jan 202489.4590.8088.9090.5089.529,065
16 Jan 202489.4590.6089.6090.3089.326,559
15 Jan 202492.1092.9091.1092.3091.301,737
12 Jan 202493.7593.7091.9091.8590.864,404
11 Jan 202492.0093.0091.6091.7590.7610,672
10 Jan 202488.3091.5089.4091.3590.361,959
09 Jan 202490.0089.9089.2089.4588.482,162
08 Jan 202488.3090.0088.4889.1588.192,225
05 Jan 202490.9090.1888.6190.3089.322,377
04 Jan 202491.0592.0090.5091.5590.562,510
03 Jan 202493.4592.5090.4090.7089.722,921
02 Jan 202493.0594.4092.4094.2093.182,906
29 Dec 202394.1094.8093.5094.2093.186,052
28 Dec 202396.0095.2093.8095.0594.023,527
27 Dec 202395.0596.1094.4095.0594.023,850
22 Dec 202397.0096.7095.2496.2595.214,525
21 Dec 202396.0097.0195.9995.4594.426,373
20 Dec 202396.8096.1094.7095.3094.2710,607
19 Dec 202394.0095.9194.0096.2595.215,093
18 Dec 202392.0093.9092.0092.4091.404,904
15 Dec 202391.1593.6091.1093.1592.1423,166
14 Dec 202391.0592.7090.6090.5089.5212,335
13 Dec 202389.0590.5089.1688.9087.944,281
12 Dec 202389.0589.3088.3088.6087.645,058
11 Dec 202389.0589.4088.1088.9087.946,950
08 Dec 202387.1589.4088.2088.0087.054,697
07 Dec 202387.8588.5087.3088.0087.054,398
06 Dec 202388.0088.7086.6088.5087.544,376
05 Dec 202385.4587.1085.3887.1586.2111,757
04 Dec 202385.3585.3185.0085.1584.231,251
01 Dec 202384.0085.3084.4084.1083.192,677
30 Nov 202383.4584.1082.4083.0582.154,090
29 Nov 202379.8584.2081.0083.8582.949,943
28 Nov 202379.3580.7079.8080.4079.536,397
27 Nov 202380.0081.2080.3080.3079.432,136
24 Nov 202381.4580.9079.7080.7079.833,071
23 Nov 202380.7080.8080.2081.0580.171,161
22 Nov 202380.7081.1079.9080.0079.143,006
21 Nov 202379.8580.8079.4080.5079.635,412
20 Nov 202378.5080.5079.5079.6578.799,887
17 Nov 202378.0079.8079.2079.1578.294,289
16 Nov 202380.3080.3078.5079.8578.996,276
15 Nov 202377.4580.4077.9079.3578.492,354
14 Nov 202376.0077.4075.3077.1576.324,923
13 Nov 202375.5575.7075.0875.2574.444,480
10 Nov 202376.1077.8074.5075.4574.636,092
09 Nov 202374.7075.9074.2975.4574.634,080
08 Nov 202376.0074.7073.0073.3572.566,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...