Banca Popolare di Sondrio S.p.A (0NWJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:47PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.45 | 7.68 | 7.49 | 7.66 | 7.66 | 25,577 |
| 25 Apr 2024 | 7.49 | 7.60 | 7.43 | 7.45 | 7.45 | 3,059 |
| 24 Apr 2024 | 7.51 | 7.52 | 7.44 | 7.55 | 7.55 | 565 |
| 23 Apr 2024 | 7.31 | 7.49 | 7.35 | 7.35 | 7.35 | 1,187 |
| 22 Apr 2024 | 7.11 | 7.36 | 7.28 | 7.24 | 7.24 | 9,303 |
| 19 Apr 2024 | 7.13 | 7.16 | 7.14 | 7.07 | 7.07 | 284 |
| 18 Apr 2024 | 7.09 | 7.10 | 7.03 | 7.11 | 7.11 | 723 |
| 17 Apr 2024 | 6.64 | 7.03 | 6.70 | 7.00 | 7.00 | 2,161 |
| 16 Apr 2024 | 6.84 | 6.74 | 6.60 | 6.72 | 6.72 | 1,322 |
| 15 Apr 2024 | 6.74 | 6.82 | 6.80 | 6.80 | 6.80 | 41 |
| 12 Apr 2024 | 6.75 | 6.86 | 6.78 | 6.80 | 6.80 | 3,871 |
| 11 Apr 2024 | 6.91 | 6.94 | 6.71 | 6.73 | 6.73 | 69,352 |
| 10 Apr 2024 | 6.76 | 6.92 | 6.76 | 6.91 | 6.91 | 1,400 |
| 09 Apr 2024 | 6.95 | 6.85 | 6.72 | 6.78 | 6.78 | 22,553 |
| 08 Apr 2024 | 6.84 | 6.94 | 6.79 | 6.82 | 6.82 | 3,690 |
| 05 Apr 2024 | 6.89 | 6.87 | 6.80 | 6.84 | 6.84 | 16,913 |
| 04 Apr 2024 | 7.15 | 7.14 | 7.13 | 6.99 | 6.99 | 47 |
| 03 Apr 2024 | 7.03 | 7.13 | 7.13 | 7.08 | 7.08 | 1,034 |
| 02 Apr 2024 | 6.89 | 7.05 | 6.89 | 6.95 | 6.95 | 2,391 |
| 28 Mar 2024 | 6.99 | 6.99 | 6.94 | 7.01 | 7.01 | 89,119 |
| 27 Mar 2024 | 7.13 | 7.14 | 7.00 | 7.08 | 7.08 | 480 |
| 26 Mar 2024 | 6.93 | 7.14 | 6.95 | 7.05 | 7.05 | 4,997 |
| 25 Mar 2024 | 6.84 | 6.93 | 6.82 | 6.82 | 6.82 | 33 |
| 22 Mar 2024 | 6.81 | 6.83 | 6.82 | 6.78 | 6.78 | 605 |
| 21 Mar 2024 | 6.84 | 6.81 | 6.70 | 6.74 | 6.74 | 2,045 |
| 20 Mar 2024 | 6.92 | 7.09 | 6.73 | 6.74 | 6.74 | 2,204 |
| 19 Mar 2024 | 6.79 | 6.87 | 6.80 | 6.80 | 6.80 | 853 |
| 18 Mar 2024 | 6.71 | 6.84 | 6.74 | 6.80 | 6.80 | 151,510 |
| 15 Mar 2024 | 6.52 | 6.70 | 6.55 | 6.57 | 6.57 | 9,983 |
| 14 Mar 2024 | 6.74 | 6.78 | 6.53 | 6.57 | 6.57 | 10,188 |
| 13 Mar 2024 | 6.93 | 6.82 | 6.82 | 6.82 | 6.82 | 60 |
| 12 Mar 2024 | 6.74 | 6.93 | 6.81 | 6.94 | 6.94 | 6,094 |
| 11 Mar 2024 | 6.84 | 6.88 | 6.75 | 6.78 | 6.78 | 6,212 |
| 08 Mar 2024 | 7.03 | 6.97 | 6.84 | 6.96 | 6.96 | 738 |
| 07 Mar 2024 | 7.14 | 7.20 | 7.01 | 6.97 | 6.97 | 11,647 |
| 06 Mar 2024 | 7.19 | 7.18 | 7.11 | 7.18 | 7.18 | 1,061 |
| 05 Mar 2024 | 7.16 | 7.36 | 7.15 | 7.21 | 7.21 | 480 |
| 04 Mar 2024 | 7.11 | 7.36 | 7.11 | 7.16 | 7.16 | 48,356 |
| 01 Mar 2024 | 6.92 | 6.99 | 6.91 | 7.09 | 7.09 | 3,892 |
| 29 Feb 2024 | 7.13 | 7.05 | 6.89 | 7.01 | 7.01 | 337,622 |
| 28 Feb 2024 | 7.14 | 7.23 | 7.16 | 7.16 | 7.16 | 2,830 |
| 27 Feb 2024 | 7.24 | 7.39 | 7.14 | 7.22 | 7.22 | 55 |
| 26 Feb 2024 | 7.18 | 7.30 | 7.25 | 7.20 | 7.20 | 3,177 |
| 23 Feb 2024 | 6.94 | 7.11 | 7.07 | 7.13 | 7.13 | 7,923 |
| 22 Feb 2024 | 6.87 | 7.00 | 6.92 | 6.95 | 6.95 | 547 |
| 21 Feb 2024 | 6.78 | 6.82 | 6.82 | 6.79 | 6.79 | 5 |
| 20 Feb 2024 | 6.83 | 6.78 | 6.69 | 6.80 | 6.80 | 2,481 |
| 19 Feb 2024 | 6.82 | 6.84 | 6.81 | 6.87 | 6.87 | 2,670 |
| 16 Feb 2024 | 6.84 | 6.88 | 6.84 | 6.86 | 6.86 | 17,136 |
| 15 Feb 2024 | 6.89 | 6.88 | 6.78 | 6.76 | 6.76 | 311 |
| 14 Feb 2024 | 6.82 | 6.87 | 6.72 | 6.86 | 6.86 | 105 |
| 13 Feb 2024 | 6.73 | 6.86 | 6.71 | 6.86 | 6.86 | 138 |
| 12 Feb 2024 | 6.67 | 6.70 | 6.55 | 6.70 | 6.70 | 2,547 |
| 09 Feb 2024 | 6.57 | 6.59 | 6.47 | 6.57 | 6.57 | 164 |
| 08 Feb 2024 | 6.72 | 6.72 | 6.58 | 6.56 | 6.56 | 9,383 |
| 07 Feb 2024 | 6.62 | 6.88 | 6.49 | 6.67 | 6.67 | 65,014 |
| 06 Feb 2024 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | 1,769 |
| 05 Feb 2024 | 6.61 | 6.75 | 6.58 | 6.72 | 6.72 | 132,456 |
| 02 Feb 2024 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | 1,357 |
| 01 Feb 2024 | 7.04 | 7.07 | 6.66 | 6.74 | 6.74 | 44,672 |
| 31 Jan 2024 | 6.94 | 7.07 | 6.95 | 7.06 | 7.06 | 4,456 |
| 30 Jan 2024 | 6.69 | 6.97 | 6.78 | 6.97 | 6.97 | 2,880 |
| 29 Jan 2024 | 6.57 | 6.71 | 6.62 | 6.63 | 6.63 | 650,943 |
| 26 Jan 2024 | 6.51 | 6.61 | 6.53 | 6.51 | 6.51 | 189 |
| 25 Jan 2024 | 6.56 | 6.54 | 6.47 | 6.49 | 6.49 | 100 |
| 24 Jan 2024 | 6.50 | 6.58 | 6.35 | 6.47 | 6.47 | 2,054 |
| 23 Jan 2024 | 6.40 | 6.50 | 6.45 | 6.41 | 6.41 | 2,221 |
| 22 Jan 2024 | 6.37 | 6.41 | 6.29 | 6.32 | 6.32 | 8,869 |
| 19 Jan 2024 | 6.13 | 6.37 | 6.14 | 6.27 | 6.27 | 28,254 |
| 18 Jan 2024 | 5.96 | 6.26 | 6.10 | 6.19 | 6.19 | 81,414 |
| 17 Jan 2024 | 5.90 | 5.99 | 5.90 | 5.89 | 5.89 | 64,916 |
| 16 Jan 2024 | 5.88 | 5.89 | 5.86 | 5.83 | 5.83 | 7,262 |
| 15 Jan 2024 | 5.85 | 5.91 | 5.78 | 5.89 | 5.89 | 16,850 |
| 12 Jan 2024 | 5.86 | 5.88 | 5.88 | 5.87 | 5.87 | 40,996 |
| 11 Jan 2024 | 5.91 | 5.88 | 5.86 | 5.93 | 5.93 | 228,088 |
| 10 Jan 2024 | 5.92 | 5.91 | 5.88 | 5.91 | 5.91 | 571 |
| 09 Jan 2024 | 6.00 | 5.95 | 5.95 | 5.89 | 5.89 | 914 |
| 08 Jan 2024 | 6.05 | 6.02 | 6.02 | 6.09 | 6.09 | 957 |
| 05 Jan 2024 | 6.01 | 6.06 | 5.97 | 6.02 | 6.02 | 10,210 |
| 04 Jan 2024 | 5.95 | 5.96 | 5.82 | 5.95 | 5.95 | 838 |
| 03 Jan 2024 | 5.99 | 6.00 | 5.98 | 5.97 | 5.97 | 424 |
| 02 Jan 2024 | 5.85 | 5.99 | 5.89 | 5.92 | 5.92 | 71 |
| 29 Dec 2023 | 5.84 | 5.91 | 5.83 | 5.82 | 5.82 | 2,862 |
| 28 Dec 2023 | 5.74 | 5.81 | 5.76 | 5.77 | 5.77 | 11,203 |
| 27 Dec 2023 | 5.63 | 5.68 | 5.64 | 5.63 | 5.63 | 7,381 |
| 22 Dec 2023 | 5.65 | 5.66 | 5.66 | 5.66 | 5.66 | 14,207 |
| 21 Dec 2023 | 5.70 | 5.64 | 5.64 | 5.72 | 5.72 | 1 |
| 20 Dec 2023 | 5.69 | 5.70 | 5.70 | 5.72 | 5.72 | 5,502 |
| 19 Dec 2023 | 5.44 | 5.72 | 5.38 | 5.62 | 5.62 | 33,264 |
| 18 Dec 2023 | 5.39 | 5.43 | 5.43 | 5.42 | 5.42 | 5,509 |
| 15 Dec 2023 | 5.44 | 5.45 | 5.36 | 5.41 | 5.41 | 31,938 |
| 14 Dec 2023 | 5.63 | 5.50 | 5.34 | 5.33 | 5.33 | 12,627 |
| 13 Dec 2023 | 5.68 | 5.64 | 5.57 | 5.65 | 5.65 | 49,175 |
| 12 Dec 2023 | 5.68 | 5.75 | 5.63 | 5.63 | 5.63 | 11,793 |
| 11 Dec 2023 | 5.62 | 5.73 | 5.64 | 5.69 | 5.69 | 9,189 |
| 08 Dec 2023 | 5.62 | 5.68 | 5.55 | 5.72 | 5.72 | 28,543 |
| 07 Dec 2023 | 5.66 | 5.67 | 5.53 | 5.59 | 5.59 | 22,393 |
| 06 Dec 2023 | 5.68 | 5.68 | 5.63 | 5.67 | 5.67 | 35,759 |
| 05 Dec 2023 | 5.70 | 5.72 | 5.62 | 5.72 | 5.72 | 16,013 |
| 04 Dec 2023 | 5.78 | 5.83 | 5.66 | 5.72 | 5.72 | 68,714 |
| *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.