UK markets close in 1 hour

UCB SA (0NZT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
122.20-0.80 (-0.65%)
As of 03:14PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024121.25123.40121.25122.20122.205,565
22 Apr 2024121.30124.50120.45123.00123.0078,073
19 Apr 2024119.20121.45118.50121.43121.432,448,682
18 Apr 2024120.00121.10119.98120.10120.10163,702
17 Apr 2024119.00120.05117.90119.70119.70499,363
16 Apr 2024118.40120.20117.55119.60119.6019,770
15 Apr 2024115.00120.40118.40118.70118.7079,902
12 Apr 2024117.63122.50117.60120.88120.88122,337
11 Apr 2024115.88117.54114.50116.05116.05567,143
10 Apr 2024112.78115.77113.35115.18115.18160,531
09 Apr 2024113.72114.35113.90114.15114.151,230,776
08 Apr 2024114.00115.05113.45114.85114.8535,124
05 Apr 2024115.00117.05114.30114.57114.5769,064
04 Apr 2024109.88118.45113.70116.28116.28103,544
03 Apr 2024113.20114.95112.65114.63114.63135,367
02 Apr 2024111.00115.10113.50114.38114.38172,256
28 Mar 2024113.00114.45112.95114.13114.13111,240
27 Mar 2024114.00114.20113.20114.03114.03124,671
26 Mar 2024113.10116.10112.25114.43114.43140,808
25 Mar 2024113.82115.65113.55115.43115.43262,991
22 Mar 2024109.88114.25111.10113.78113.78269,032
21 Mar 2024107.57111.76107.00111.43111.43284,077
20 Mar 2024104.49108.35107.50107.63107.63115,265
19 Mar 2024105.82108.55106.80108.22108.22310,792
18 Mar 2024104.49107.55104.40107.07107.07327,237
15 Mar 2024106.68107.55104.40104.40104.40396,665
14 Mar 2024105.00107.60105.35107.18107.18316,225
13 Mar 2024108.40108.95107.30107.78107.78577,473
12 Mar 2024106.45109.50106.60108.50108.5096,867
11 Mar 2024108.00110.60108.00108.40108.40158,830
08 Mar 2024108.25110.30108.55109.93109.93669,176
07 Mar 2024108.53109.61108.00109.13109.13542,541
06 Mar 2024106.53109.10106.55109.03109.03219,586
05 Mar 2024107.68108.30106.30106.32106.32279,050
04 Mar 2024106.57109.25107.65107.97107.97229,093
01 Mar 2024105.53109.00105.85108.95108.95236,040
29 Feb 202499.29106.90102.65106.07106.07156,278
28 Feb 202497.11105.0095.68104.90104.90557,680
27 Feb 202497.1697.2295.9696.9396.93223,073
26 Feb 202496.1498.1495.7896.8296.8274,325
23 Feb 202495.8896.8895.6696.5996.5990,193
22 Feb 202493.2095.9094.9295.6895.6898,188
21 Feb 202494.9094.8493.8494.1394.1396,518
20 Feb 202494.0095.9695.0595.3395.33103,824
19 Feb 202494.3195.8294.1695.6195.61377,440
16 Feb 202494.5095.4294.4695.0495.0427,927
15 Feb 202493.4994.6393.6594.4394.4344,060
14 Feb 202492.5894.1493.0893.9893.98203,169
13 Feb 202494.6595.3492.8493.2993.29114,746
12 Feb 202494.0094.8493.1094.7094.70124,595
09 Feb 202490.1093.6889.5293.3793.37248,756
08 Feb 202489.4190.1488.5690.0090.00141,726
07 Feb 202486.9089.3487.0288.8688.8694,376
06 Feb 202486.4687.0285.3886.9086.90163,947
05 Feb 202486.8086.9085.8385.9485.9496,004
02 Feb 202487.0187.5486.1386.3786.3775,196
01 Feb 202487.0987.8486.5886.6486.64124,305
31 Jan 202487.7887.9085.6687.4887.48121,286
30 Jan 202485.7686.4385.1886.0686.0628,881
29 Jan 202487.1387.8485.6485.6885.68139,249
26 Jan 202486.0087.3285.7487.2587.25111,964
25 Jan 202487.4187.6285.5085.7085.70116,275
24 Jan 202484.5087.1084.6486.9986.99117,879
23 Jan 202484.5085.6084.1884.9984.99116,699
22 Jan 202484.0085.1481.7684.4584.45383,706
19 Jan 202482.5682.5881.2882.2482.24271,541
18 Jan 202481.8182.8481.7281.9681.96106,565
17 Jan 202482.5483.5281.9682.5982.59158,785
16 Jan 202483.0183.6082.5083.3483.34164,702
15 Jan 202483.7484.7883.3283.3383.3366,105
12 Jan 202483.3884.8682.3284.1384.13181,572
11 Jan 202481.9783.1682.0882.5082.50109,073
10 Jan 202482.1083.2781.6882.7882.78136,598
09 Jan 202482.6583.1682.6082.9482.94344,739
08 Jan 202482.2182.8681.5882.5382.53112,862
05 Jan 202481.8182.2881.3482.0282.02197,453
04 Jan 202480.2381.8480.8181.7881.78141,588
03 Jan 202479.4981.2678.7081.0281.02171,797
02 Jan 202479.8179.7278.7879.1579.15195,156
29 Dec 202378.2979.1677.8478.7178.71241,707
28 Dec 202378.9279.2478.2478.6078.60109,713
27 Dec 202377.8978.8876.9278.6778.6792,306
22 Dec 202376.2177.8875.7476.3776.37125,101
21 Dec 202376.5077.1675.6075.9975.99200,927
20 Dec 202376.4677.3876.1676.6376.63475,851
19 Dec 202375.4976.5874.3976.4576.45193,700
18 Dec 202372.5874.4072.5674.3574.35111,933
15 Dec 202374.7176.8272.3472.7772.77429,848
14 Dec 202377.7678.2674.9475.8275.82205,867
13 Dec 202376.5677.9876.8477.0477.04218,663
12 Dec 202376.0077.8275.8677.8077.80211,459
11 Dec 202377.3077.1675.9076.8476.84165,708
08 Dec 202374.9277.1275.2876.7676.76196,222
07 Dec 202375.0975.9674.8275.3075.30102,672
06 Dec 202373.4975.5473.0875.1375.13561,467
05 Dec 202373.8974.4472.4072.9672.96330,208
04 Dec 202372.2576.8871.6875.0075.00387,930
01 Dec 202368.4671.6267.8471.5671.56356,159
30 Nov 202367.5567.8666.8867.8667.86220,112
29 Nov 202367.6068.0267.2967.5267.5231,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...