Salvatore Ferragamo S.p.A. (0P52.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:04PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 18.12 | 18.41 | 18.13 | 18.35 | 18.35 | 20,277 |
| 02 Feb 2023 | 18.33 | 18.49 | 18.20 | 18.24 | 18.24 | 23,791 |
| 01 Feb 2023 | 18.26 | 18.53 | 18.11 | 18.30 | 18.30 | 27,285 |
| 31 Jan 2023 | 18.15 | 18.33 | 18.00 | 18.07 | 18.07 | 14,672 |
| 30 Jan 2023 | 18.79 | 18.80 | 18.19 | 18.29 | 18.29 | 19,785 |
| 27 Jan 2023 | 18.21 | 18.78 | 17.63 | 18.76 | 18.76 | 53,015 |
| 26 Jan 2023 | 18.52 | 18.73 | 18.48 | 18.43 | 18.43 | 19,781 |
| 25 Jan 2023 | 18.36 | 18.54 | 18.33 | 18.38 | 18.38 | 12,797 |
| 24 Jan 2023 | 18.32 | 18.43 | 18.29 | 18.33 | 18.33 | 1,086 |
| 23 Jan 2023 | 18.40 | 18.38 | 18.20 | 18.31 | 18.31 | 6,553 |
| 20 Jan 2023 | 17.84 | 18.46 | 17.97 | 18.33 | 18.33 | 8,711 |
| 19 Jan 2023 | 18.28 | 18.20 | 17.91 | 18.01 | 18.01 | 6,556 |
| 18 Jan 2023 | 17.99 | 18.47 | 18.05 | 18.21 | 18.21 | 6,867 |
| 17 Jan 2023 | 17.88 | 17.98 | 17.72 | 18.09 | 18.09 | 2,862 |
| 16 Jan 2023 | 17.77 | 18.02 | 17.58 | 17.92 | 17.92 | 7,853 |
| 13 Jan 2023 | 17.63 | 17.83 | 17.37 | 17.76 | 17.76 | 4,058 |
| 12 Jan 2023 | 17.31 | 17.40 | 17.40 | 17.39 | 17.39 | 380 |
| 11 Jan 2023 | 17.13 | 17.58 | 17.19 | 17.53 | 17.53 | 3,016 |
| 10 Jan 2023 | 17.30 | 17.28 | 17.05 | 17.14 | 17.14 | 1,806 |
| 09 Jan 2023 | 17.32 | 17.46 | 17.05 | 17.36 | 17.36 | 4,302 |
| 06 Jan 2023 | 17.08 | 17.16 | 16.95 | 17.26 | 17.26 | 4,270 |
| 05 Jan 2023 | 16.98 | 17.15 | 17.03 | 17.01 | 17.01 | 8,413 |
| 04 Jan 2023 | 16.96 | 16.92 | 16.87 | 16.85 | 16.85 | 5,152 |
| 03 Jan 2023 | 16.65 | 16.92 | 16.79 | 16.77 | 16.77 | 2,708 |
| 30 Dec 2022 | 16.66 | 16.74 | 16.41 | 16.55 | 16.55 | 6,777 |
| 29 Dec 2022 | 16.48 | 16.68 | 16.40 | 16.70 | 16.70 | 1,403 |
| 28 Dec 2022 | 16.75 | 16.79 | 16.61 | 16.51 | 16.51 | 1,284 |
| 23 Dec 2022 | 16.48 | 16.56 | 16.37 | 16.42 | 16.42 | 5,696 |
| 22 Dec 2022 | 16.60 | 16.68 | 16.48 | 16.52 | 16.52 | 4,949 |
| 21 Dec 2022 | 16.50 | 16.60 | 16.46 | 16.53 | 16.53 | 1,648 |
| 20 Dec 2022 | 16.71 | 16.63 | 16.39 | 16.42 | 16.42 | 8,015 |
| 19 Dec 2022 | 16.99 | 16.84 | 16.71 | 16.73 | 16.73 | 7,376 |
| 16 Dec 2022 | 17.07 | 17.09 | 16.88 | 16.94 | 16.94 | 7,349 |
| 15 Dec 2022 | 17.55 | 17.53 | 17.14 | 17.29 | 17.29 | 26,786 |
| 14 Dec 2022 | 17.52 | 17.70 | 17.45 | 17.68 | 17.68 | 7,254 |
| 13 Dec 2022 | 17.21 | 17.60 | 16.89 | 17.44 | 17.44 | 9,122 |
| 12 Dec 2022 | 17.14 | 17.11 | 16.90 | 17.14 | 17.14 | 419 |
| 09 Dec 2022 | 17.00 | 17.17 | 16.97 | 17.13 | 17.13 | 1,924 |
| 08 Dec 2022 | 17.15 | 17.01 | 16.97 | 16.86 | 16.86 | 58 |
| 07 Dec 2022 | 16.99 | 17.08 | 16.92 | 16.95 | 16.95 | 5,802 |
| 06 Dec 2022 | 17.31 | 17.28 | 17.08 | 17.08 | 17.08 | 5,244 |
| 05 Dec 2022 | 17.34 | 17.51 | 17.30 | 17.41 | 17.41 | 7,359 |
| 02 Dec 2022 | 17.30 | 17.73 | 17.30 | 17.39 | 17.39 | 23,404 |
| 01 Dec 2022 | 17.03 | 17.57 | 16.91 | 17.46 | 17.46 | 3,701 |
| 30 Nov 2022 | 16.19 | 17.08 | 16.44 | 16.92 | 16.92 | 11,323 |
| 29 Nov 2022 | 16.32 | 16.43 | 16.26 | 16.44 | 16.44 | 4,857 |
| 28 Nov 2022 | 16.39 | 16.41 | 16.06 | 16.36 | 16.36 | 11,484 |
| 25 Nov 2022 | 16.30 | 16.29 | 16.06 | 16.10 | 16.10 | 4,299 |
| 24 Nov 2022 | 16.51 | 16.61 | 16.34 | 16.34 | 16.34 | 2,586 |
| 23 Nov 2022 | 16.40 | 16.57 | 16.19 | 16.53 | 16.53 | 21,883 |
| 22 Nov 2022 | 16.49 | 16.36 | 16.13 | 16.31 | 16.31 | 2,151 |
| 21 Nov 2022 | 16.55 | 16.47 | 16.37 | 16.51 | 16.51 | 1,140 |
| 18 Nov 2022 | 16.49 | 16.60 | 16.34 | 16.52 | 16.52 | 10,816 |
| 17 Nov 2022 | 16.30 | 16.55 | 16.22 | 16.36 | 16.36 | 13,430 |
| 16 Nov 2022 | 16.68 | 16.70 | 16.26 | 16.33 | 16.33 | 4,130 |
| 15 Nov 2022 | 16.78 | 17.17 | 16.63 | 16.78 | 16.78 | 2,621 |
| 14 Nov 2022 | 17.19 | 16.91 | 16.68 | 16.65 | 16.65 | 5,683 |
| 11 Nov 2022 | 16.80 | 17.32 | 16.48 | 17.05 | 17.05 | 41,194 |
| 10 Nov 2022 | 15.32 | 15.87 | 15.48 | 15.81 | 15.81 | 4,707 |
| 09 Nov 2022 | 15.49 | 15.68 | 14.99 | 15.40 | 15.40 | 27,157 |
| 08 Nov 2022 | 15.19 | 15.63 | 15.07 | 15.52 | 15.52 | 13,596 |
| 07 Nov 2022 | 15.33 | 15.39 | 15.25 | 15.31 | 15.31 | 10,316 |
| 04 Nov 2022 | 14.80 | 15.52 | 15.08 | 15.26 | 15.26 | 11,487 |
| 03 Nov 2022 | 15.00 | 15.00 | 14.62 | 14.78 | 14.78 | 18,686 |
| 02 Nov 2022 | 15.05 | 15.44 | 15.00 | 15.03 | 15.03 | 17,643 |
| 01 Nov 2022 | 14.93 | 15.51 | 15.00 | 15.12 | 15.12 | 34,401 |
| 31 Oct 2022 | 14.87 | 15.00 | 14.76 | 14.94 | 14.94 | 9,746 |
| 28 Oct 2022 | 14.96 | 15.13 | 14.75 | 14.78 | 14.78 | 23,278 |
| 27 Oct 2022 | 15.35 | 15.34 | 14.88 | 15.02 | 15.02 | 14,147 |
| 26 Oct 2022 | 15.36 | 15.37 | 15.07 | 15.24 | 15.24 | 17,069 |
| 25 Oct 2022 | 14.90 | 15.47 | 14.66 | 15.37 | 15.37 | 33,129 |
| 24 Oct 2022 | 15.00 | 15.00 | 14.57 | 14.77 | 14.77 | 32,146 |
| 21 Oct 2022 | 15.20 | 15.20 | 14.62 | 14.97 | 14.97 | 51,653 |
| 20 Oct 2022 | 15.13 | 15.63 | 15.04 | 15.31 | 15.31 | 26,769 |
| 19 Oct 2022 | 15.04 | 15.29 | 15.08 | 15.27 | 15.27 | 5,309 |
| 18 Oct 2022 | 15.28 | 15.53 | 15.15 | 15.27 | 15.27 | 15,686 |
| 17 Oct 2022 | 15.06 | 15.38 | 14.80 | 15.20 | 15.20 | 21,222 |
| 14 Oct 2022 | 15.35 | 15.43 | 14.97 | 15.29 | 15.29 | 22,072 |
| 13 Oct 2022 | 14.93 | 15.27 | 14.59 | 14.95 | 14.95 | 21,331 |
| 12 Oct 2022 | 14.88 | 15.13 | 14.77 | 14.89 | 14.89 | 5,631 |
| 11 Oct 2022 | 14.51 | 14.88 | 14.54 | 14.73 | 14.73 | 797 |
| 10 Oct 2022 | 14.63 | 14.74 | 14.57 | 14.74 | 14.74 | 4,988 |
| 07 Oct 2022 | 14.92 | 14.81 | 14.61 | 14.68 | 14.68 | 3,196 |
| 06 Oct 2022 | 14.94 | 15.00 | 14.89 | 14.93 | 14.93 | 31,048 |
| 05 Oct 2022 | 15.16 | 15.13 | 14.83 | 14.88 | 14.88 | 22,055 |
| 04 Oct 2022 | 14.51 | 15.15 | 14.92 | 15.14 | 15.14 | 7,315 |
| 03 Oct 2022 | 14.40 | 14.47 | 14.16 | 14.39 | 14.39 | 4,456 |
| 30 Sept 2022 | 14.30 | 14.44 | 14.25 | 14.41 | 14.41 | 5,487 |
| 29 Sept 2022 | 14.31 | 14.37 | 14.17 | 14.35 | 14.35 | 15,742 |
| 28 Sept 2022 | 13.90 | 14.37 | 13.61 | 14.37 | 14.37 | 9,825 |
| 27 Sept 2022 | 14.27 | 14.26 | 13.91 | 13.95 | 13.95 | 866 |
| 26 Sept 2022 | 13.64 | 14.10 | 13.79 | 14.11 | 14.11 | 14,678 |
| 23 Sept 2022 | 14.44 | 14.29 | 13.65 | 13.81 | 13.81 | 30,149 |
| 22 Sept 2022 | 14.94 | 14.76 | 14.27 | 14.34 | 14.34 | 4,343 |
| 21 Sept 2022 | 14.74 | 14.84 | 14.58 | 14.79 | 14.79 | 18,757 |
| 20 Sept 2022 | 14.88 | 14.96 | 14.74 | 14.88 | 14.88 | 1,278 |
| 16 Sept 2022 | 14.66 | 14.57 | 14.13 | 14.32 | 14.32 | 39,069 |
| 15 Sept 2022 | 14.95 | 15.00 | 14.66 | 14.79 | 14.79 | 11,978 |
| 14 Sept 2022 | 15.08 | 15.13 | 14.74 | 14.93 | 14.93 | 12,020 |
| 13 Sept 2022 | 15.60 | 15.64 | 15.02 | 15.11 | 15.11 | 10,745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
