New Work SE (0OR4.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 61.37 | 61.37 | 61.37 | 61.37 | 460 |
| 16 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 15 Apr 2024 | 63.55 | 61.97 | 61.60 | 62.20 | 62.20 | 1,525 |
| 12 Apr 2024 | 65.05 | 66.30 | 66.15 | 64.70 | 64.70 | 49 |
| 11 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 10 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 09 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 05 Apr 2024 | 63.75 | 64.90 | 64.90 | 64.00 | 64.00 | 46 |
| 04 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 03 Apr 2024 | 67.55 | 67.00 | 65.40 | 65.05 | 65.05 | 192 |
| 02 Apr 2024 | 68.10 | 69.40 | 69.30 | 68.60 | 68.60 | 101 |
| 28 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 27 Mar 2024 | 60.90 | 60.90 | 60.40 | 61.25 | 61.25 | 44 |
| 26 Mar 2024 | 60.40 | 61.80 | 61.78 | 61.45 | 61.45 | 24 |
| 25 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 22 Mar 2024 | 59.75 | 60.02 | 60.02 | 59.85 | 59.85 | 444 |
| 21 Mar 2024 | 61.65 | 60.40 | 60.40 | 59.35 | 59.35 | 17 |
| 20 Mar 2024 | 65.05 | 64.80 | 64.30 | 62.00 | 62.00 | 96 |
| 19 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 18 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 15 Mar 2024 | 63.05 | 65.09 | 65.09 | 65.75 | 65.75 | 30 |
| 14 Mar 2024 | 64.30 | 65.90 | 64.00 | 64.90 | 64.90 | 8 |
| 13 Mar 2024 | 69.45 | 64.90 | 64.90 | 67.35 | 67.35 | 2 |
| 12 Mar 2024 | 60.30 | 62.80 | 60.40 | 62.20 | 62.20 | 3 |
| 11 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 08 Mar 2024 | 59.65 | 60.00 | 59.20 | 60.10 | 60.10 | 12 |
| 07 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 06 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 Mar 2024 | 61.55 | 61.04 | 59.94 | 61.45 | 61.45 | 8 |
| 04 Mar 2024 | 61.75 | 61.80 | 61.50 | 61.85 | 61.85 | 35 |
| 01 Mar 2024 | 62.60 | 62.40 | 61.00 | 61.05 | 61.05 | 92 |
| 29 Feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 28 Feb 2024 | 62.30 | 61.90 | 61.30 | 61.85 | 61.85 | 1 |
| 27 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 26 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 23 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 22 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 21 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 20 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 19 Feb 2024 | 64.50 | 65.00 | 65.00 | 64.60 | 64.60 | 23,000 |
| 16 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 15 Feb 2024 | 62.70 | 63.45 | 63.45 | 64.20 | 64.20 | 4,025 |
| 14 Feb 2024 | 63.65 | 63.20 | 63.20 | 63.25 | 63.25 | 4 |
| 13 Feb 2024 | 64.30 | 64.00 | 63.79 | 64.30 | 64.30 | 112 |
| 12 Feb 2024 | 64.50 | 65.30 | 65.00 | 65.05 | 65.05 | 139 |
| 09 Feb 2024 | 64.20 | 65.00 | 63.75 | 64.20 | 64.20 | 22,001 |
| 08 Feb 2024 | 64.20 | 64.80 | 64.00 | 64.00 | 64.00 | 3,050 |
| 07 Feb 2024 | 63.65 | 65.26 | 64.30 | 64.70 | 64.70 | 121 |
| 06 Feb 2024 | 63.45 | 64.40 | 63.20 | 64.40 | 64.40 | 2,944 |
| 05 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 02 Feb 2024 | 62.60 | 63.30 | 63.30 | 63.15 | 63.15 | 8 |
| 01 Feb 2024 | 62.40 | 62.80 | 62.80 | 62.80 | 62.80 | 9 |
| 31 Jan 2024 | 64.90 | 63.10 | 61.70 | 62.50 | 62.50 | 411 |
| 30 Jan 2024 | 66.40 | 67.10 | 65.89 | 66.60 | 66.60 | 53 |
| 29 Jan 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 26 Jan 2024 | 66.10 | 67.20 | 66.60 | 67.45 | 67.45 | 24 |
| 25 Jan 2024 | 65.45 | 66.20 | 65.50 | 66.60 | 66.60 | 10,001 |
| 24 Jan 2024 | 63.55 | 65.50 | 64.80 | 64.80 | 64.80 | 118 |
| 23 Jan 2024 | 64.00 | 64.30 | 64.30 | 64.10 | 64.10 | 49 |
| 22 Jan 2024 | 62.40 | 63.40 | 61.10 | 62.40 | 62.40 | 67 |
| 19 Jan 2024 | 62.00 | 62.70 | 61.10 | 61.85 | 61.85 | 167,543 |
| 18 Jan 2024 | 61.35 | 62.80 | 60.25 | 62.40 | 62.40 | 133,201 |
| 17 Jan 2024 | 57.55 | 60.22 | 58.10 | 60.30 | 60.30 | 1,900 |
| 16 Jan 2024 | 57.55 | 59.00 | 58.10 | 58.30 | 58.30 | 481 |
| 15 Jan 2024 | 56.30 | 57.60 | 56.20 | 56.20 | 56.20 | 721 |
| 12 Jan 2024 | 52.60 | 57.50 | 52.40 | 56.80 | 56.80 | 94,492 |
| 11 Jan 2024 | 71.45 | 68.90 | 52.20 | 51.65 | 51.65 | 3,840 |
| 10 Jan 2024 | 71.45 | 71.20 | 71.20 | 71.65 | 71.65 | 1 |
| 09 Jan 2024 | 71.65 | 71.40 | 71.20 | 72.00 | 72.00 | 90 |
| 08 Jan 2024 | 72.10 | 71.90 | 71.00 | 72.60 | 72.60 | 27 |
| 05 Jan 2024 | 73.25 | 72.20 | 72.20 | 73.35 | 73.35 | 28 |
| 04 Jan 2024 | 74.00 | 74.00 | 73.20 | 73.55 | 73.55 | 120 |
| 03 Jan 2024 | 75.05 | 74.80 | 73.70 | 75.25 | 75.25 | 421 |
| 02 Jan 2024 | 81.15 | 77.92 | 74.80 | 74.10 | 74.10 | 655 |
| 29 Dec 2023 | 75.65 | 77.90 | 76.98 | 77.05 | 77.05 | 86 |
| 28 Dec 2023 | 74.70 | 76.20 | 76.20 | 75.15 | 75.15 | 31 |
| 27 Dec 2023 | 72.30 | 75.10 | 74.50 | 74.20 | 74.20 | 185 |
| 22 Dec 2023 | 74.10 | 72.25 | 71.31 | 70.90 | 70.90 | 438 |
| 21 Dec 2023 | 73.25 | 75.04 | 73.80 | 75.25 | 75.25 | 4,991 |
| 20 Dec 2023 | 77.35 | 77.40 | 73.90 | 74.60 | 74.60 | 2,407 |
| 19 Dec 2023 | 74.40 | 77.30 | 74.60 | 76.90 | 76.90 | 99 |
| 18 Dec 2023 | 74.90 | 75.60 | 73.60 | 75.35 | 75.35 | 517 |
| 15 Dec 2023 | 72.80 | 76.20 | 73.60 | 74.00 | 74.00 | 1,182 |
| 14 Dec 2023 | 70.30 | 73.10 | 71.80 | 71.75 | 71.75 | 269 |
| 13 Dec 2023 | 70.60 | 71.60 | 70.40 | 71.15 | 71.15 | 2,690 |
| 12 Dec 2023 | 71.75 | 71.00 | 69.50 | 71.55 | 71.55 | 412 |
| 11 Dec 2023 | 72.00 | 72.25 | 70.10 | 70.40 | 70.40 | 666 |
| 08 Dec 2023 | 65.15 | 70.40 | 64.70 | 70.00 | 70.00 | 768 |
| 07 Dec 2023 | 64.90 | 66.10 | 64.50 | 65.05 | 65.05 | 1,948 |
| 06 Dec 2023 | 65.25 | 65.40 | 64.00 | 65.35 | 65.35 | 583 |
| 05 Dec 2023 | 66.90 | 66.80 | 65.30 | 67.25 | 67.25 | 335 |
| 04 Dec 2023 | 70.20 | 72.70 | 67.10 | 67.55 | 67.55 | 749 |
| 01 Dec 2023 | 74.60 | 73.40 | 69.60 | 69.25 | 69.25 | 17,684 |
| 30 Nov 2023 | 74.50 | 73.80 | 73.23 | 74.00 | 74.00 | 6,454 |
| 29 Nov 2023 | 72.10 | 76.00 | 73.60 | 74.00 | 74.00 | 857 |
| 28 Nov 2023 | 73.65 | 73.45 | 72.91 | 73.05 | 73.05 | 2,202 |
| 27 Nov 2023 | 73.65 | 73.40 | 72.20 | 72.80 | 72.80 | 410 |
| 24 Nov 2023 | 70.00 | 72.20 | 71.60 | 71.25 | 71.25 | 11,599 |
| 23 Nov 2023 | 66.90 | 71.58 | 69.91 | 70.30 | 70.30 | 942 |
| *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.