UK markets close in 1 hour 57 minutes

Acerinox, S.A. (0OIQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
9.82-0.76 (-7.14%)
As of 01:41PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20249.979.979.619.829.8295,069
15 Apr 202410.4010.6510.4410.5810.58198,495
12 Apr 202410.7110.7010.5110.5210.52143,884
11 Apr 202410.6910.6910.4610.4910.49219,225
10 Apr 202410.5510.7110.4610.5010.50263,255
09 Apr 202410.4010.5810.3710.4910.49188,237
08 Apr 202410.3010.3710.2310.2810.28142,675
05 Apr 202410.2610.279.9110.2210.22132,249
04 Apr 202410.2410.5010.2810.3510.35186,119
03 Apr 202410.1010.2910.0610.2510.2586,222
02 Apr 202410.1010.2510.1010.1610.16160,355
28 Mar 202410.0210.2110.0410.1810.1878,713
27 Mar 202410.0710.109.9810.0110.0158,633
26 Mar 20249.9710.059.969.999.9980,852
25 Mar 20249.8710.089.9010.0210.02181,786
22 Mar 20249.809.979.729.899.89310,206
21 Mar 20249.709.839.689.779.77186,566
20 Mar 20249.709.769.589.599.59340,336
19 Mar 20249.589.639.559.619.6156,858
18 Mar 20249.759.709.589.589.58194,782
15 Mar 20249.519.659.539.659.65143,614
14 Mar 20249.809.809.589.669.66249,807
13 Mar 20249.619.799.639.769.76298,301
12 Mar 20249.709.739.609.699.69214,815
11 Mar 20249.709.649.579.599.59333,680
08 Mar 20249.709.709.609.699.69268,254
07 Mar 20249.579.669.479.659.65316,903
06 Mar 20249.519.669.489.619.6198,216
05 Mar 20249.459.509.379.439.43417,763
04 Mar 20249.609.629.469.499.49734,772
01 Mar 202410.009.989.389.569.561,267,082
29 Feb 202410.3510.2710.1110.1210.12365,093
28 Feb 202410.2610.4310.1910.2510.25102,577
27 Feb 202410.3010.4010.2310.3910.3921,078
26 Feb 202410.3610.2710.1310.2410.2466,916
23 Feb 202410.2510.3610.1910.2110.2193,490
22 Feb 202410.2010.3710.2210.3210.32563,162
21 Feb 202410.2510.2910.2110.2010.20865,713
20 Feb 202410.2810.2810.1110.1610.16218,337
19 Feb 202410.4510.5410.2610.2810.28194,192
16 Feb 202410.3110.6610.0010.5910.59113,974
15 Feb 202410.2010.4110.2610.4010.4061,123
14 Feb 202410.1810.2810.1910.2710.27174,091
13 Feb 202410.5110.5910.2610.3510.35140,929
12 Feb 202410.4110.5610.4410.5310.531,138,441
09 Feb 202410.3010.5010.3010.4710.47263,460
08 Feb 202410.3810.4410.2810.3510.354,621,486
07 Feb 202410.5210.5710.2710.3210.32570,949
06 Feb 202410.0010.5710.1010.5610.56415,925
05 Feb 20249.6210.209.6410.0010.00713,206
02 Feb 20249.699.769.659.709.70323,329
01 Feb 20249.759.809.689.749.7479,518
31 Jan 20249.909.979.779.819.811,075,959
30 Jan 20249.8810.019.779.879.87376,822
29 Jan 20249.9010.049.909.919.91219,219
26 Jan 20249.989.959.899.929.921,064,777
25 Jan 20249.969.959.869.889.8883,110
24 Jan 202410.009.919.829.919.91213,339
24 Jan 20240.31 Dividend
23 Jan 202410.1510.149.9710.129.81182,310
22 Jan 20249.9810.039.9210.009.70204,349
19 Jan 202410.029.999.759.939.63188,850
18 Jan 202410.069.999.879.929.62454,766
17 Jan 202410.1510.039.919.999.682,627,566
16 Jan 202410.4810.3810.0910.119.80487,701
15 Jan 202410.3810.4410.2710.3310.01844,232
12 Jan 202410.2510.3410.1910.3410.021,927,079
11 Jan 202410.2010.2410.0910.169.85826,842
10 Jan 202410.3210.2410.0810.139.82396,512
09 Jan 202410.3510.4010.2610.269.94536,033
08 Jan 202410.4510.3910.2910.299.9850,307
05 Jan 202410.4510.3810.1910.319.99225,564
04 Jan 202410.4610.5610.4010.4810.15187,266
03 Jan 202410.5910.5910.4210.4410.12510,825
02 Jan 202410.6810.7710.5410.5910.26143,927
29 Dec 202310.7411.2810.6410.7610.4367,631
28 Dec 202310.6810.7710.6910.7310.40130,125
27 Dec 202310.5510.7010.5910.6010.2779,523
22 Dec 202310.6510.6810.5710.6710.34215,392
21 Dec 202310.5510.6410.5510.6110.2889,965
20 Dec 202310.6710.6910.5510.5510.22193,395
19 Dec 202310.4710.6510.4810.5310.20272,854
18 Dec 202310.3610.5710.3810.5410.22249,243
15 Dec 202310.3510.4710.3310.3910.07539,600
14 Dec 202310.1510.3910.1410.3810.06848,896
13 Dec 202310.0310.109.9910.059.74238,851
12 Dec 202310.1310.2710.0210.049.73124,144
11 Dec 202310.2510.2410.1510.219.9051,670
08 Dec 202310.1710.2810.1310.269.9572,417
07 Dec 202310.2810.2310.1310.169.8540,176
06 Dec 202310.1810.2510.1510.219.90133,013
05 Dec 202310.1010.189.9410.119.80456,535
04 Dec 202310.0610.2110.0410.089.77122,977
01 Dec 202310.1410.3510.1410.209.89165,700
30 Nov 202310.3510.3010.0310.069.76564,919
29 Nov 202310.1210.4010.1910.199.88214,828
28 Nov 202310.2010.3510.1610.279.96379,560
27 Nov 202310.1010.2510.1110.179.86128,336
24 Nov 202310.0810.2110.0710.169.85125,756
23 Nov 202310.0510.189.9810.119.8076,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...