UK markets close in 1 hour 8 minutes

Alten S.A. (0O1S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
128.10-3.45 (-2.62%)
As of 03:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024128.20129.30127.80128.10128.10959
24 Apr 2024130.25132.70130.39131.55131.5510,911
23 Apr 2024129.40131.57129.80130.35130.3510,469
22 Apr 2024128.60129.70128.60128.70128.708,158
19 Apr 2024129.20128.60126.40128.00128.0020,019
18 Apr 2024128.80131.30128.70130.55130.55127,747
17 Apr 2024129.00130.20128.60130.05130.0513,436
16 Apr 2024129.60129.80128.20128.30128.3025,876
15 Apr 2024129.10131.90129.10131.05131.059,863
12 Apr 2024131.75133.10129.09129.00129.008,666
11 Apr 2024130.45131.60129.80131.05131.0510,633
10 Apr 2024132.20133.40129.20131.05131.0511,183
09 Apr 2024131.45133.10131.64131.65131.6526,410
08 Apr 2024131.35132.70131.20131.45131.4525,368
05 Apr 2024132.40134.40130.55132.40132.4020,016
04 Apr 2024133.80134.10132.30133.30133.3023,993
03 Apr 2024132.80133.70132.16133.00133.009,442
02 Apr 2024134.75136.40132.79132.90132.9011,861
28 Mar 2024133.30136.00132.20134.35134.3512,836
27 Mar 2024134.55135.60128.20134.45134.4549,869
26 Mar 2024134.65135.40134.10133.90133.9011,250
25 Mar 2024135.25136.70132.40132.90132.9034,982
22 Mar 2024136.40137.50135.79137.60137.6020,325
21 Mar 2024135.15137.50136.30136.60136.6021,710
20 Mar 2024134.85135.40133.00135.45135.4520,124
19 Mar 2024133.80135.20132.90134.25134.2516,001
18 Mar 2024134.95136.20133.90134.65134.6511,058
15 Mar 2024136.50136.80135.29136.30136.30173,944
14 Mar 2024134.35136.63134.40134.95134.9513,492
13 Mar 2024136.10137.40133.90134.65134.6530,754
12 Mar 2024134.95136.01133.20134.65134.6511,632
11 Mar 2024138.05138.20134.07135.45135.4537,026
08 Mar 2024138.55140.30137.50139.85139.8528,101
07 Mar 2024137.60139.19136.80138.85138.8516,511
06 Mar 2024137.30138.80137.30138.95138.9542,365
05 Mar 2024137.00139.90136.50137.80137.8017,119
04 Mar 2024137.80139.20137.60138.95138.9514,410
01 Mar 2024134.95138.91136.90137.10137.1020,455
29 Feb 2024133.00136.50132.90135.75135.7537,299
28 Feb 2024133.60133.70132.50132.80132.807,727
27 Feb 2024131.55134.40130.69133.30133.3022,750
26 Feb 2024139.05141.00132.10132.20132.2023,721
23 Feb 2024139.75143.50137.00141.40141.4011,851
22 Feb 2024141.40143.00136.60142.65142.658,973
21 Feb 2024143.15144.70136.50138.05138.059,967
20 Feb 2024146.05145.90143.80143.35143.355,946
19 Feb 2024145.40146.30144.50144.70144.706,638
16 Feb 2024143.15145.41142.10144.10144.1015,146
15 Feb 2024142.95143.70142.40142.95142.957,519
14 Feb 2024140.50142.30138.80142.35142.357,580
13 Feb 2024143.35143.50137.50138.55138.5583,491
12 Feb 2024143.25145.60143.00144.20144.208,672
09 Feb 2024143.45144.40142.60143.15143.155,829
08 Feb 2024142.75144.80143.70143.85143.857,519
07 Feb 2024142.55143.30142.00142.75142.7537,932
06 Feb 2024141.20143.10140.50142.25142.2510,931
05 Feb 2024142.95142.80141.20142.25142.2521,915
02 Feb 2024143.15145.80142.80144.40144.4037,791
01 Feb 2024144.00144.70142.50143.75143.759,618
31 Jan 2024144.50145.99143.60144.60144.6052,598
30 Jan 2024143.25144.60143.40143.45143.4512,010
29 Jan 2024143.35143.70141.30142.35142.3535,924
26 Jan 2024140.80143.30141.10141.90141.9026,266
25 Jan 2024137.40139.54136.30139.25139.259,190
24 Jan 2024137.10139.10136.70138.55138.5519,565
23 Jan 2024138.75138.90136.90138.65138.6513,215
22 Jan 2024133.70138.30133.40138.25138.2514,327
19 Jan 2024134.25134.50133.00134.15134.1510,375
18 Jan 2024130.35134.40130.46133.40133.4016,327
17 Jan 2024130.05130.80129.10129.30129.3021,398
16 Jan 2024130.65130.90129.90130.15130.1520,074
15 Jan 2024132.20133.20130.60131.15131.1512,976
12 Jan 2024127.75132.40127.00130.85130.858,989
11 Jan 2024130.35131.60127.40127.65127.655,560
10 Jan 2024128.20130.40127.80130.05130.0514,405
09 Jan 2024130.65130.80128.50128.40128.4020,474
08 Jan 2024128.30130.50126.70130.05130.058,691
05 Jan 2024129.40128.70126.70128.00128.005,276
04 Jan 2024131.15131.05129.00129.00129.006,713
03 Jan 2024133.30132.90128.80130.95130.9514,983
02 Jan 2024134.35136.20133.30133.60133.6010,480
29 Dec 2023134.75135.03134.40134.75134.755,361
28 Dec 2023136.30136.90134.70136.70136.705,113
27 Dec 2023137.00137.80135.30136.90136.9014,926
22 Dec 2023134.75137.50134.40134.35134.359,799
21 Dec 2023133.80135.40133.10133.50133.509,291
20 Dec 2023134.55134.96133.80134.75134.7541,766
19 Dec 2023132.80134.51132.80133.70133.708,904
18 Dec 2023133.20133.00131.20132.80132.80103,336
15 Dec 2023133.60134.60133.20134.35134.3534,194
14 Dec 2023130.05134.50131.50132.80132.80231,265
13 Dec 2023126.65128.51126.00127.05127.0524,644
12 Dec 2023127.75127.80126.20127.35127.3510,223
11 Dec 2023127.55129.00126.80128.40128.4027,912
08 Dec 2023125.90127.74125.79126.85126.859,193
07 Dec 2023128.00126.90125.60126.55126.554,161
06 Dec 2023126.85128.13127.00126.85126.854,748
05 Dec 2023125.00127.20124.00126.95126.957,592
04 Dec 2023126.35126.80124.29124.90124.9011,059
01 Dec 2023125.80127.04125.00125.70125.705,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...