UK markets closed

Trigano S.A. (0NX0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
149.30-2.70 (-1.78%)
At close: 06:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024150.10150.60148.80149.30149.305,601
18 Apr 2024151.75152.20150.91152.00152.0023,927
17 Apr 2024152.20153.40151.99152.40152.403,293
16 Apr 2024153.70153.90149.30153.80153.802,391
15 Apr 2024155.75157.30156.00156.40156.401,553
12 Apr 2024158.45160.00155.81155.65155.656,973
11 Apr 2024157.00158.20156.80157.50157.505,416
10 Apr 2024160.30160.40157.09158.15158.152,554
09 Apr 2024159.05159.90158.60159.35159.351,805
08 Apr 2024158.65160.80158.20160.70160.704,198
05 Apr 2024157.40157.91156.20156.60156.602,192
04 Apr 2024158.05159.30156.50157.70157.704,243
03 Apr 2024158.05158.20156.50158.05158.052,518
02 Apr 2024164.20163.00157.91158.05158.056,529
28 Mar 2024152.10163.60153.50163.75163.7521,844
27 Mar 2024146.95148.20145.30146.15146.152,551
26 Mar 2024145.00146.31144.10145.20145.203,214
25 Mar 2024145.20145.63143.20143.45143.452,472
22 Mar 2024146.05146.80145.70146.25146.251,533
21 Mar 2024146.75146.70145.10145.20145.202,287
20 Mar 2024147.55146.70144.80146.95146.954,322
19 Mar 2024147.35147.80146.30147.05147.05972
18 Mar 2024145.00147.90145.10147.55147.552,387
15 Mar 2024142.65145.10142.70143.35143.352,860
14 Mar 2024142.95144.10142.69143.65143.658,023
13 Mar 2024145.20145.50143.30143.55143.551,435
12 Mar 2024143.35145.31142.50143.55143.554,207
11 Mar 2024145.30145.00142.40142.65142.653,605
08 Mar 2024145.00145.40143.90145.20145.202,609
07 Mar 2024145.30145.90143.90145.70145.703,831
06 Mar 2024148.60148.60146.50148.30148.302,547
05 Mar 2024151.75151.10148.50149.70149.701,690
04 Mar 2024151.45151.40149.99150.75150.752,437
01 Mar 2024149.10152.40149.90152.00152.003,047
29 Feb 2024152.70153.50148.54148.30148.305,472
28 Feb 2024151.25153.50152.10151.65151.654,999
27 Feb 2024149.00151.21148.00151.05151.051,898
26 Feb 2024150.05149.50146.50149.30149.302,268
23 Feb 2024150.55149.90148.29148.10148.101,064
22 Feb 2024147.85150.80148.40150.35150.353,967
21 Feb 2024145.90147.30145.80145.50145.501,264
20 Feb 2024145.40145.50144.50145.00145.002,501
19 Feb 2024145.40145.60143.50144.20144.204,751
16 Feb 2024144.80145.00144.20144.70144.702,199
15 Feb 2024146.45146.00143.00143.75143.753,112
14 Feb 2024144.10144.90144.20145.10145.104,744
13 Feb 2024145.70145.70142.90143.55143.552,669
12 Feb 2024145.20147.00145.40146.05146.053,195
09 Feb 2024147.15146.80144.70146.25146.251,844
08 Feb 2024150.05150.20147.00147.55147.553,223
07 Feb 2024149.90150.20148.60149.80149.803,659
06 Feb 2024148.50149.70146.20148.50148.505,294
05 Feb 2024148.30149.50147.70148.30148.305,328
02 Feb 2024146.95149.50147.30147.35147.357,117
01 Feb 2024146.35148.00146.20146.05146.052,145
31 Jan 2024144.80147.00144.10146.35146.353,976
30 Jan 2024143.65144.40143.00144.30144.3022,490
29 Jan 2024144.30145.10143.50144.50144.502,502
26 Jan 2024143.45144.50143.30143.75143.751,559
25 Jan 2024143.65143.76142.30142.95142.951,135
24 Jan 2024145.20144.70142.20142.45142.453,570
23 Jan 2024142.35145.20142.70143.45143.452,580
22 Jan 2024141.20143.09141.90143.15143.1525,624
19 Jan 2024141.70142.80141.19142.15142.158,063
18 Jan 2024138.45141.70139.20140.90140.902,551
17 Jan 2024141.00141.00136.60138.15138.151,580
17 Jan 20241.75 Dividend
16 Jan 2024142.95143.40140.60140.70138.9533,157
15 Jan 2024142.80143.90142.00143.45141.674,805
12 Jan 2024142.45144.60141.60142.15140.383,276
11 Jan 2024141.70143.00140.40141.20139.445,175
10 Jan 2024143.45143.30139.10140.40138.657,098
09 Jan 2024144.90148.80143.60146.15144.339,290
08 Jan 2024140.50142.60140.27142.75140.972,643
05 Jan 2024142.05140.81137.80140.00138.261,975
04 Jan 2024140.80141.50140.10141.20139.444,486
03 Jan 2024146.05146.40140.60141.80140.0470,331
02 Jan 2024147.75149.50146.00146.55144.7328,164
29 Dec 2023149.50149.40148.16148.60146.751,308
28 Dec 2023149.40150.00148.00149.50147.643,136
27 Dec 2023146.25149.41146.60148.90147.054,524
22 Dec 2023145.80146.80145.20146.05144.231,972
21 Dec 2023146.05146.70143.30144.20142.415,583
20 Dec 2023144.50147.80145.00145.90144.0919,484
19 Dec 2023142.05146.40142.10144.90143.1023,083
18 Dec 2023142.05142.60139.40140.40138.652,893
15 Dec 2023140.60142.10140.30141.50139.742,387
14 Dec 2023140.00142.10138.30140.90139.156,063
13 Dec 2023136.60136.80135.09136.80135.105,675
12 Dec 2023140.00140.10136.40138.05136.333,062
11 Dec 2023142.65141.90140.20141.80140.041,804
08 Dec 2023140.80142.40141.40141.70139.943,621
07 Dec 2023140.20141.70137.20140.90139.154,620
06 Dec 2023140.50142.00140.60141.30139.542,377
05 Dec 2023139.35141.90136.00141.70139.941,841
04 Dec 2023141.00142.00139.40138.85137.123,920
01 Dec 2023141.50141.90139.10139.35137.623,789
30 Nov 2023141.90142.60140.30140.10138.365,409
29 Nov 2023142.75148.20136.90143.65141.866,940
28 Nov 2023141.80143.10138.80141.70139.943,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...