Unipol Gruppo S.p.A. (0Q6M.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:57PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.43 | 8.49 | 8.30 | 8.36 | 8.36 | 59,466 |
| 02 May 2024 | 8.46 | 8.49 | 8.44 | 8.46 | 8.46 | 9,575 |
| 01 May 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 30 Apr 2024 | 8.47 | 8.49 | 8.40 | 8.47 | 8.47 | 16,832 |
| 29 Apr 2024 | 8.31 | 8.48 | 8.35 | 8.41 | 8.41 | 8,132 |
| 26 Apr 2024 | 8.39 | 8.38 | 8.34 | 8.33 | 8.33 | 357 |
| 25 Apr 2024 | 8.30 | 8.44 | 8.34 | 8.29 | 8.29 | 12,144 |
| 24 Apr 2024 | 8.32 | 8.45 | 8.34 | 8.35 | 8.35 | 5,332 |
| 23 Apr 2024 | 8.27 | 8.35 | 8.26 | 8.35 | 8.35 | 14,747 |
| 22 Apr 2024 | 8.36 | 8.51 | 8.21 | 8.24 | 8.24 | 5,703 |
| 19 Apr 2024 | 8.08 | 8.26 | 8.05 | 8.19 | 8.19 | 46,028 |
| 18 Apr 2024 | 7.99 | 8.13 | 8.02 | 8.09 | 8.09 | 282,806 |
| 17 Apr 2024 | 7.94 | 8.08 | 7.91 | 8.03 | 8.03 | 8,461 |
| 16 Apr 2024 | 8.06 | 8.02 | 7.90 | 7.95 | 7.95 | 47,404 |
| 15 Apr 2024 | 7.91 | 8.10 | 8.00 | 8.06 | 8.06 | 29,488 |
| 12 Apr 2024 | 7.92 | 8.04 | 7.91 | 7.92 | 7.92 | 141,760 |
| 11 Apr 2024 | 7.96 | 7.98 | 7.82 | 7.89 | 7.89 | 1,211,322 |
| 10 Apr 2024 | 7.91 | 8.04 | 7.95 | 7.97 | 7.97 | 1,448,963 |
| 09 Apr 2024 | 8.04 | 8.11 | 7.93 | 7.94 | 7.94 | 27,485 |
| 08 Apr 2024 | 7.97 | 8.10 | 7.95 | 8.08 | 8.08 | 74,537 |
| 05 Apr 2024 | 8.06 | 7.97 | 7.86 | 7.91 | 7.91 | 69,643 |
| 04 Apr 2024 | 8.05 | 8.12 | 8.01 | 8.03 | 8.03 | 181,764 |
| 03 Apr 2024 | 7.83 | 8.05 | 7.92 | 7.98 | 7.98 | 49,591 |
| 02 Apr 2024 | 7.83 | 7.94 | 7.77 | 7.84 | 7.84 | 48,201 |
| 28 Mar 2024 | 7.71 | 7.78 | 7.72 | 7.71 | 7.71 | 98,520 |
| 27 Mar 2024 | 7.73 | 7.72 | 7.69 | 7.71 | 7.71 | 16,538 |
| 26 Mar 2024 | 7.70 | 7.75 | 7.70 | 7.73 | 7.73 | 11,843 |
| 25 Mar 2024 | 7.68 | 7.73 | 7.67 | 7.69 | 7.69 | 13,869 |
| 22 Mar 2024 | 7.67 | 7.69 | 7.64 | 7.67 | 7.67 | 1,437 |
| 21 Mar 2024 | 7.60 | 7.70 | 7.63 | 7.70 | 7.70 | 140,458 |
| 20 Mar 2024 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | 20,355 |
| 19 Mar 2024 | 7.54 | 7.62 | 7.52 | 7.62 | 7.62 | 12,583 |
| 18 Mar 2024 | 7.64 | 7.64 | 7.52 | 7.53 | 7.53 | 32,800 |
| 15 Mar 2024 | 7.61 | 7.65 | 7.61 | 7.64 | 7.64 | 9,370 |
| 14 Mar 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | 17,542 |
| 13 Mar 2024 | 7.58 | 7.63 | 7.54 | 7.61 | 7.61 | 45,363 |
| 12 Mar 2024 | 7.61 | 7.64 | 7.49 | 7.52 | 7.52 | 23,440 |
| 11 Mar 2024 | 7.62 | 7.64 | 7.55 | 7.57 | 7.57 | 67,453 |
| 08 Mar 2024 | 7.57 | 7.66 | 7.57 | 7.65 | 7.65 | 149,499 |
| 07 Mar 2024 | 7.54 | 7.59 | 7.52 | 7.55 | 7.55 | 55,286 |
| 06 Mar 2024 | 7.52 | 7.60 | 7.52 | 7.54 | 7.54 | 103,972 |
| 05 Mar 2024 | 7.54 | 7.56 | 7.45 | 7.53 | 7.53 | 111,849 |
| 04 Mar 2024 | 7.49 | 7.53 | 7.48 | 7.49 | 7.49 | 82,938 |
| 01 Mar 2024 | 7.50 | 7.52 | 7.47 | 7.51 | 7.51 | 112,018 |
| 29 Feb 2024 | 7.48 | 7.51 | 7.39 | 7.45 | 7.45 | 353,242 |
| 28 Feb 2024 | 7.46 | 7.54 | 7.46 | 7.50 | 7.50 | 225,189 |
| 27 Feb 2024 | 7.42 | 7.48 | 7.36 | 7.47 | 7.47 | 77,394 |
| 26 Feb 2024 | 7.36 | 7.57 | 7.40 | 7.41 | 7.41 | 250,184 |
| 23 Feb 2024 | 7.33 | 7.44 | 7.31 | 7.37 | 7.37 | 226,694 |
| 22 Feb 2024 | 7.25 | 7.50 | 7.27 | 7.38 | 7.38 | 673,493 |
| 21 Feb 2024 | 7.14 | 7.26 | 7.09 | 7.19 | 7.19 | 324,613 |
| 20 Feb 2024 | 6.95 | 7.21 | 7.04 | 7.13 | 7.13 | 718,359 |
| 19 Feb 2024 | 6.94 | 7.00 | 6.69 | 6.98 | 6.98 | 976,943 |
| 16 Feb 2024 | 5.78 | 7.10 | 6.47 | 6.91 | 6.91 | 2,319,649 |
| 15 Feb 2024 | 5.72 | 5.95 | 5.72 | 5.75 | 5.75 | 86,924 |
| 14 Feb 2024 | 5.75 | 5.76 | 5.69 | 5.71 | 5.71 | 103,822 |
| 13 Feb 2024 | 5.79 | 5.79 | 5.70 | 5.71 | 5.71 | 148,878 |
| 12 Feb 2024 | 5.80 | 5.81 | 5.71 | 5.79 | 5.79 | 217,753 |
| 09 Feb 2024 | 5.78 | 5.80 | 5.74 | 5.77 | 5.77 | 102,978 |
| 08 Feb 2024 | 5.79 | 5.82 | 5.71 | 5.78 | 5.78 | 120,214 |
| 07 Feb 2024 | 5.75 | 5.84 | 5.75 | 5.75 | 5.75 | 237,831 |
| 06 Feb 2024 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | 93,642 |
| 05 Feb 2024 | 5.75 | 5.77 | 5.71 | 5.75 | 5.75 | 74,305 |
| 02 Feb 2024 | 5.69 | 5.75 | 5.70 | 5.71 | 5.71 | 125,752 |
| 01 Feb 2024 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | 222,254 |
| 31 Jan 2024 | 5.72 | 5.79 | 5.72 | 5.74 | 5.74 | 181,194 |
| 30 Jan 2024 | 5.59 | 5.72 | 5.57 | 5.71 | 5.71 | 259,609 |
| 29 Jan 2024 | 5.63 | 5.71 | 5.60 | 5.63 | 5.63 | 98,361 |
| 26 Jan 2024 | 5.64 | 5.70 | 5.60 | 5.67 | 5.67 | 70,300 |
| 25 Jan 2024 | 5.63 | 5.66 | 5.60 | 5.63 | 5.63 | 117,808 |
| 24 Jan 2024 | 5.53 | 5.62 | 5.54 | 5.62 | 5.62 | 175,057 |
| 23 Jan 2024 | 5.55 | 5.60 | 5.51 | 5.52 | 5.52 | 193,604 |
| 22 Jan 2024 | 5.47 | 5.56 | 5.46 | 5.55 | 5.55 | 166,860 |
| 19 Jan 2024 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | 92,839 |
| 18 Jan 2024 | 5.36 | 5.44 | 5.37 | 5.43 | 5.43 | 112,099 |
| 17 Jan 2024 | 5.37 | 5.40 | 5.31 | 5.40 | 5.40 | 124,752 |
| 16 Jan 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 36,391 |
| 15 Jan 2024 | 5.36 | 5.39 | 5.33 | 5.36 | 5.36 | 24,314 |
| 12 Jan 2024 | 5.32 | 5.38 | 5.30 | 5.31 | 5.31 | 113,296 |
| 11 Jan 2024 | 5.37 | 5.40 | 5.32 | 5.32 | 5.32 | 46,975 |
| 10 Jan 2024 | 5.42 | 5.42 | 5.35 | 5.40 | 5.40 | 94,540 |
| 09 Jan 2024 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 101,077 |
| 08 Jan 2024 | 5.34 | 5.43 | 5.35 | 5.43 | 5.43 | 142,408 |
| 05 Jan 2024 | 5.32 | 5.37 | 5.30 | 5.36 | 5.36 | 117,582 |
| 04 Jan 2024 | 5.30 | 5.32 | 5.26 | 5.29 | 5.29 | 50,298 |
| 03 Jan 2024 | 5.30 | 5.34 | 5.23 | 5.27 | 5.27 | 100,064 |
| 02 Jan 2024 | 5.16 | 5.30 | 5.16 | 5.29 | 5.29 | 222,259 |
| 29 Dec 2023 | 5.17 | 5.21 | 5.15 | 5.17 | 5.17 | 50,591 |
| 28 Dec 2023 | 5.16 | 5.18 | 5.15 | 5.17 | 5.17 | 39,699 |
| 27 Dec 2023 | 5.15 | 5.16 | 5.12 | 5.12 | 5.12 | 73,001 |
| 22 Dec 2023 | 5.13 | 5.14 | 5.11 | 5.12 | 5.12 | 31,849 |
| 21 Dec 2023 | 5.15 | 5.12 | 5.09 | 5.12 | 5.12 | 93,568 |
| 20 Dec 2023 | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | 173,784 |
| 19 Dec 2023 | 5.19 | 5.16 | 5.10 | 5.13 | 5.13 | 68,718 |
| 18 Dec 2023 | 5.22 | 5.22 | 5.15 | 5.20 | 5.20 | 40,619 |
| 15 Dec 2023 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | 41,800 |
| 14 Dec 2023 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | 54,402 |
| 13 Dec 2023 | 5.27 | 5.25 | 5.21 | 5.24 | 5.24 | 35,218 |
| 12 Dec 2023 | 5.26 | 5.26 | 5.22 | 5.25 | 5.25 | 50,481 |
| 11 Dec 2023 | 5.26 | 5.27 | 5.22 | 5.26 | 5.26 | 39,375 |
| *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.