Hera S.p.A. (0NVV.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:49AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3620 | 3.3680 | 3.3420 | 3.3680 | 3.3680 | 12,593 |
| 25 Apr 2024 | 3.3650 | 3.4200 | 3.3700 | 3.3980 | 3.3980 | 27,566 |
| 24 Apr 2024 | 3.3310 | 3.3660 | 3.3220 | 3.3530 | 3.3530 | 11,609 |
| 23 Apr 2024 | 3.2410 | 3.3460 | 3.2420 | 3.3560 | 3.3560 | 74,391 |
| 22 Apr 2024 | 3.2110 | 3.2560 | 3.2340 | 3.2450 | 3.2450 | 11,981 |
| 19 Apr 2024 | 3.2030 | 3.2180 | 3.1860 | 3.2030 | 3.2030 | 28,577 |
| 18 Apr 2024 | 3.1480 | 3.1880 | 3.1460 | 3.1660 | 3.1660 | 2,385 |
| 17 Apr 2024 | 3.1280 | 3.1820 | 3.1240 | 3.1320 | 3.1320 | 145,039 |
| 16 Apr 2024 | 3.1630 | 3.1280 | 3.1100 | 3.1330 | 3.1330 | 116 |
| 15 Apr 2024 | 3.1890 | 3.1860 | 3.1580 | 3.1510 | 3.1510 | 72 |
| 12 Apr 2024 | 3.1200 | 3.2040 | 3.1760 | 3.1720 | 3.1720 | 13,826 |
| 11 Apr 2024 | 3.1380 | 3.1400 | 3.1000 | 3.1140 | 3.1140 | 56,325 |
| 10 Apr 2024 | 3.1200 | 3.1780 | 3.1260 | 3.1290 | 3.1290 | 3,413 |
| 09 Apr 2024 | 3.1320 | 3.1320 | 3.1100 | 3.1120 | 3.1120 | 16,698 |
| 08 Apr 2024 | 3.1360 | 3.1440 | 3.1240 | 3.1450 | 3.1450 | 498 |
| 05 Apr 2024 | 3.1900 | 3.1920 | 3.1280 | 3.1490 | 3.1490 | 2,285 |
| 04 Apr 2024 | 3.1720 | 3.2020 | 3.1700 | 3.1660 | 3.1660 | 998,296 |
| 03 Apr 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 02 Apr 2024 | 3.2820 | 3.2700 | 3.2180 | 3.2410 | 3.2410 | 28,184 |
| 28 Mar 2024 | 3.3040 | 3.3060 | 3.2500 | 3.2670 | 3.2670 | 501,631 |
| 27 Mar 2024 | 3.2910 | 3.3120 | 3.2800 | 3.2830 | 3.2830 | 44,715 |
| 26 Mar 2024 | 3.3350 | 3.3460 | 3.2620 | 3.2610 | 3.2610 | 55,930 |
| 25 Mar 2024 | 3.2820 | 3.3240 | 3.2860 | 3.3160 | 3.3160 | 973 |
| 22 Mar 2024 | 3.2520 | 3.2840 | 3.2780 | 3.2970 | 3.2970 | 173 |
| 21 Mar 2024 | 3.2690 | 3.3020 | 3.2500 | 3.2720 | 3.2720 | 13,464 |
| 20 Mar 2024 | 3.2690 | 3.2940 | 3.2700 | 3.2780 | 3.2780 | 177 |
| 19 Mar 2024 | 3.3060 | 3.3200 | 3.2500 | 3.2580 | 3.2580 | 444 |
| 18 Mar 2024 | 3.3630 | 3.3680 | 3.3580 | 3.3280 | 3.3280 | 584 |
| 15 Mar 2024 | 3.3410 | 3.3800 | 3.3680 | 3.3710 | 3.3710 | 326 |
| 14 Mar 2024 | 3.3350 | 3.3700 | 3.3380 | 3.3690 | 3.3690 | 480,378 |
| 13 Mar 2024 | 3.3440 | 3.3860 | 3.3300 | 3.3370 | 3.3370 | 82,400 |
| 12 Mar 2024 | 3.3370 | 3.3480 | 3.3060 | 3.3190 | 3.3190 | 31,932 |
| 11 Mar 2024 | 3.3460 | 3.3520 | 3.3120 | 3.3270 | 3.3270 | 66,731 |
| 08 Mar 2024 | 3.3140 | 3.3480 | 3.2880 | 3.3600 | 3.3600 | 116,921 |
| 07 Mar 2024 | 3.2730 | 3.3300 | 3.2800 | 3.3110 | 3.3110 | 29,078 |
| 06 Mar 2024 | 3.2790 | 3.3160 | 3.2800 | 3.2890 | 3.2890 | 230,138 |
| 05 Mar 2024 | 3.1940 | 3.2780 | 3.1960 | 3.2620 | 3.2620 | 20,108 |
| 04 Mar 2024 | 3.2430 | 3.2480 | 3.1780 | 3.1900 | 3.1900 | 30 |
| 01 Mar 2024 | 3.1840 | 3.2600 | 3.2080 | 3.2280 | 3.2280 | 330 |
| 29 Feb 2024 | 3.1850 | 3.2220 | 3.1960 | 3.2180 | 3.2180 | 146,706 |
| 28 Feb 2024 | 3.1850 | 3.2200 | 3.1660 | 3.1660 | 3.1660 | 316 |
| 27 Feb 2024 | 3.1800 | 3.1760 | 3.1560 | 3.1880 | 3.1880 | 1,869 |
| 26 Feb 2024 | 3.2200 | 3.2400 | 3.1780 | 3.1860 | 3.1860 | 5,630 |
| 23 Feb 2024 | 3.2270 | 3.2380 | 3.2240 | 3.2180 | 3.2180 | 3,349 |
| 22 Feb 2024 | 3.2380 | 3.2400 | 3.2140 | 3.2230 | 3.2230 | 10,532 |
| 21 Feb 2024 | 3.2130 | 3.2520 | 3.1880 | 3.2350 | 3.2350 | 20,355 |
| 20 Feb 2024 | 3.1710 | 3.2260 | 3.1480 | 3.2250 | 3.2250 | 32,713 |
| 19 Feb 2024 | 3.1200 | 3.1700 | 3.1260 | 3.1510 | 3.1510 | 95,240 |
| 16 Feb 2024 | 3.1720 | 3.1960 | 3.1360 | 3.1460 | 3.1460 | 5,427 |
| 15 Feb 2024 | 3.1600 | 3.1760 | 3.1400 | 3.1520 | 3.1520 | 31,311 |
| 14 Feb 2024 | 3.1430 | 3.1520 | 3.1460 | 3.1380 | 3.1380 | 55 |
| 13 Feb 2024 | 3.0950 | 3.1600 | 3.1120 | 3.1530 | 3.1530 | 4,291 |
| 12 Feb 2024 | 3.0580 | 3.1060 | 3.0700 | 3.0960 | 3.0960 | 55,560 |
| 09 Feb 2024 | 3.1470 | 3.0820 | 3.0260 | 3.0530 | 3.0530 | 823,203 |
| 08 Feb 2024 | 3.1410 | 3.1667 | 3.1200 | 3.1460 | 3.1460 | 16,793 |
| 07 Feb 2024 | 3.1510 | 3.1660 | 3.1460 | 3.1510 | 3.1510 | 61,507 |
| 06 Feb 2024 | 3.1200 | 3.1380 | 3.0920 | 3.1420 | 3.1420 | 11,712 |
| 05 Feb 2024 | 3.1320 | 3.1720 | 3.1020 | 3.1200 | 3.1200 | 31,649 |
| 02 Feb 2024 | 3.1750 | 3.2140 | 3.1540 | 3.1740 | 3.1740 | 11,596 |
| 01 Feb 2024 | 3.2440 | 3.2400 | 3.1640 | 3.1790 | 3.1790 | 6,161 |
| 31 Jan 2024 | 3.2080 | 3.3060 | 3.2440 | 3.2780 | 3.2780 | 155,654 |
| 30 Jan 2024 | 3.2560 | 3.2600 | 3.1940 | 3.2020 | 3.2020 | 93 |
| 29 Jan 2024 | 3.2140 | 3.2360 | 3.1760 | 3.2340 | 3.2340 | 1,626 |
| 26 Jan 2024 | 3.1000 | 3.2320 | 3.1220 | 3.2100 | 3.2100 | 44,933 |
| 25 Jan 2024 | 2.9620 | 3.1060 | 2.9760 | 3.0910 | 3.0910 | 245,036 |
| 24 Jan 2024 | 2.8840 | 2.9720 | 2.9100 | 2.9620 | 2.9620 | 7,343 |
| 23 Jan 2024 | 2.9680 | 2.9500 | 2.8780 | 2.8960 | 2.8960 | 1,452 |
| 22 Jan 2024 | 2.9810 | 2.9780 | 2.9640 | 2.9860 | 2.9860 | 39 |
| 19 Jan 2024 | 2.9710 | 2.9820 | 2.9680 | 2.9740 | 2.9740 | 23,020 |
| 18 Jan 2024 | 2.9590 | 2.9820 | 2.9600 | 2.9630 | 2.9630 | 24,889 |
| 17 Jan 2024 | 3.0010 | 2.9940 | 2.9380 | 2.9630 | 2.9630 | 17,216 |
| 16 Jan 2024 | 3.0220 | 3.0320 | 3.0040 | 3.0100 | 3.0100 | 18,164 |
| 15 Jan 2024 | 3.0300 | 3.0360 | 3.0280 | 3.0200 | 3.0200 | 4,336 |
| 12 Jan 2024 | 2.9860 | 3.0480 | 2.9880 | 3.0300 | 3.0300 | 15,060 |
| 11 Jan 2024 | 3.0520 | 3.0560 | 2.9620 | 2.9820 | 2.9820 | 28,014 |
| 10 Jan 2024 | 3.0060 | 3.0360 | 3.0040 | 3.0340 | 3.0340 | 16,758 |
| 09 Jan 2024 | 2.9890 | 2.9980 | 2.9840 | 2.9850 | 2.9850 | 982 |
| 08 Jan 2024 | 2.9700 | 2.9860 | 2.9620 | 2.9700 | 2.9700 | 8,438 |
| 05 Jan 2024 | 2.9670 | 2.9620 | 2.9620 | 2.9420 | 2.9420 | 273 |
| 04 Jan 2024 | 2.9040 | 2.9620 | 2.9060 | 2.9540 | 2.9540 | 3,158 |
| 03 Jan 2024 | 2.9700 | 2.9680 | 2.9020 | 2.9010 | 2.9010 | 17,426 |
| 02 Jan 2024 | 2.9810 | 3.0200 | 2.9360 | 2.9600 | 2.9600 | 88,295 |
| 29 Dec 2023 | 2.9600 | 2.9880 | 2.9660 | 2.9800 | 2.9800 | 3,504 |
| 28 Dec 2023 | 2.9830 | 2.9780 | 2.9540 | 2.9560 | 2.9560 | 19,510 |
| 27 Dec 2023 | 3.0120 | 3.0260 | 2.9830 | 2.9840 | 2.9840 | 11,877 |
| 22 Dec 2023 | 3.0090 | 3.0040 | 2.9840 | 2.9910 | 2.9910 | 372 |
| 21 Dec 2023 | 3.0190 | 3.0140 | 2.9920 | 3.0070 | 3.0070 | 29,990 |
| 20 Dec 2023 | 3.0000 | 3.0260 | 2.9840 | 3.0140 | 3.0140 | 5,025 |
| 19 Dec 2023 | 2.9870 | 3.0300 | 3.0000 | 3.0080 | 3.0080 | 52,983 |
| 18 Dec 2023 | 3.0070 | 3.0180 | 2.9920 | 3.0020 | 3.0020 | 19,824 |
| 15 Dec 2023 | 3.0170 | 3.0320 | 2.9880 | 3.0140 | 3.0140 | 32,855 |
| 14 Dec 2023 | 2.9530 | 3.0280 | 2.9880 | 3.0260 | 3.0260 | 31,736 |
| 13 Dec 2023 | 2.9160 | 2.9700 | 2.9320 | 2.9500 | 2.9500 | 14,892 |
| 12 Dec 2023 | 2.9360 | 2.9520 | 2.9080 | 2.9320 | 2.9320 | 24,939 |
| 11 Dec 2023 | 2.9690 | 2.9780 | 2.9360 | 2.9640 | 2.9640 | 44,707 |
| 08 Dec 2023 | 2.9080 | 2.9560 | 2.9200 | 2.9380 | 2.9380 | 6,373 |
| 07 Dec 2023 | 2.8880 | 2.9200 | 2.9020 | 2.9050 | 2.9050 | 14,740 |
| 06 Dec 2023 | 2.9170 | 2.9100 | 2.8820 | 2.9070 | 2.9070 | 16,683 |
| 05 Dec 2023 | 2.8860 | 2.9300 | 2.9020 | 2.9320 | 2.9320 | 25,675 |
| 04 Dec 2023 | 2.8900 | 2.9060 | 2.8920 | 2.9040 | 2.9040 | 4,851 |
| *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.