UK markets open in 1 hour 52 minutes
NIKKEI 225
38,073.39 +444.91 (+1.18%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,347.90 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,296.80 -62.93 (-0.12%)
Genfit S.A. (0QT6.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:02PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.2200 | 3.1850 | 3.1717 | 3.1575 | 3.1575 | 1,034 |
| 24 Apr 2024 | 3.2400 | 3.2200 | 3.1950 | 3.1925 | 3.1925 | 110 |
| 23 Apr 2024 | 3.2350 | 3.2550 | 3.2300 | 3.2450 | 3.2450 | 125 |
| 22 Apr 2024 | 3.1475 | 3.2500 | 3.1700 | 3.2450 | 3.2450 | 22,776 |
| 19 Apr 2024 | 3.1475 | 3.1600 | 3.1400 | 3.1725 | 3.1725 | 1,804 |
| 18 Apr 2024 | 3.1775 | 3.1850 | 3.1700 | 3.1825 | 3.1825 | 650 |
| 17 Apr 2024 | 3.1775 | 3.1850 | 3.1700 | 3.1925 | 3.1925 | 4,152 |
| 16 Apr 2024 | 3.2400 | 3.2300 | 3.1800 | 3.2050 | 3.2050 | 2,145 |
| 15 Apr 2024 | 3.3175 | 3.3050 | 3.2350 | 3.2400 | 3.2400 | 8,149 |
| 12 Apr 2024 | 3.3025 | 3.4187 | 3.3198 | 3.3375 | 3.3375 | 2,387 |
| 11 Apr 2024 | 3.2300 | 3.3500 | 3.2950 | 3.3425 | 3.3425 | 392 |
| 10 Apr 2024 | 3.2950 | 3.2800 | 3.2100 | 3.2450 | 3.2450 | 688 |
| 09 Apr 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2550 | 3.2550 | 637 |
| 08 Apr 2024 | 3.1775 | 3.2400 | 3.1600 | 3.2050 | 3.2050 | 2,382 |
| 05 Apr 2024 | 3.2500 | 3.2002 | 3.0600 | 3.1825 | 3.1825 | 13,912 |
| 04 Apr 2024 | 3.2550 | 3.2600 | 3.2502 | 3.2550 | 3.2550 | 319 |
| 03 Apr 2024 | 3.2200 | 3.2552 | 3.2150 | 3.2350 | 3.2350 | 801 |
| 02 Apr 2024 | 3.3375 | 3.3350 | 3.2200 | 3.2350 | 3.2350 | 8,317 |
| 28 Mar 2024 | 3.3275 | 3.3450 | 3.2700 | 3.3175 | 3.3175 | 1,714 |
| 27 Mar 2024 | 3.3075 | 3.3300 | 3.2400 | 3.3225 | 3.3225 | 677 |
| 26 Mar 2024 | 3.3675 | 3.3300 | 3.3100 | 3.3025 | 3.3025 | 2,981 |
| 25 Mar 2024 | 3.3275 | 3.3700 | 3.3200 | 3.3375 | 3.3375 | 917 |
| 22 Mar 2024 | 3.2600 | 3.3252 | 3.2600 | 3.3075 | 3.3075 | 308 |
| 21 Mar 2024 | 3.2400 | 3.2450 | 3.2250 | 3.2300 | 3.2300 | 1,621 |
| 20 Mar 2024 | 3.2150 | 3.2549 | 3.1700 | 3.2600 | 3.2600 | 3,992 |
| 19 Mar 2024 | 3.2100 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 820 |
| 18 Mar 2024 | 3.1375 | 3.2150 | 3.1699 | 3.2100 | 3.2100 | 3,973 |
| 15 Mar 2024 | 3.2150 | 3.1500 | 3.1399 | 3.1775 | 3.1775 | 1,930 |
| 14 Mar 2024 | 3.2700 | 3.2152 | 3.2152 | 3.2200 | 3.2200 | 174 |
| 13 Mar 2024 | 3.2200 | 3.2598 | 3.2100 | 3.2400 | 3.2400 | 3,833 |
| 12 Mar 2024 | 3.2100 | 3.2550 | 3.2200 | 3.2200 | 3.2200 | 1,227 |
| 11 Mar 2024 | 3.2200 | 3.2250 | 3.1800 | 3.2150 | 3.2150 | 1,726 |
| 08 Mar 2024 | 3.2050 | 3.2252 | 3.1900 | 3.2150 | 3.2150 | 4,327 |
| 07 Mar 2024 | 3.2200 | 3.2450 | 3.1650 | 3.2150 | 3.2150 | 1,875 |
| 06 Mar 2024 | 3.1875 | 3.2550 | 3.1900 | 3.2000 | 3.2000 | 2,669 |
| 05 Mar 2024 | 3.2500 | 3.2503 | 3.1750 | 3.1925 | 3.1925 | 1,891 |
| 04 Mar 2024 | 3.3475 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 5,672 |
| 01 Mar 2024 | 3.1875 | 3.2452 | 3.1450 | 3.2550 | 3.2550 | 977 |
| 29 Feb 2024 | 3.3025 | 3.2850 | 3.1502 | 3.1925 | 3.1925 | 1,562 |
| 28 Feb 2024 | 3.3875 | 3.3050 | 3.2900 | 3.3075 | 3.3075 | 473 |
| 27 Feb 2024 | 3.3225 | 3.3698 | 3.3000 | 3.3675 | 3.3675 | 66,452 |
| 26 Feb 2024 | 3.3175 | 3.3450 | 3.3150 | 3.2900 | 3.2900 | 1,998 |
| 23 Feb 2024 | 3.3725 | 3.3200 | 3.3100 | 3.3425 | 3.3425 | 7,678 |
| 22 Feb 2024 | 3.2650 | 3.3800 | 3.3000 | 3.3825 | 3.3825 | 1,317 |
| 21 Feb 2024 | 3.4450 | 3.3650 | 3.3052 | 3.3025 | 3.3025 | 1,315 |
| 20 Feb 2024 | 3.5025 | 3.4450 | 3.4150 | 3.4300 | 3.4300 | 1,424 |
| 19 Feb 2024 | 3.5775 | 3.6050 | 3.4900 | 3.5025 | 3.5025 | 581 |
| 16 Feb 2024 | 3.5875 | 3.6050 | 3.5400 | 3.5575 | 3.5575 | 4,038 |
| 15 Feb 2024 | 3.4800 | 3.5350 | 3.4500 | 3.5525 | 3.5525 | 5,463 |
| 14 Feb 2024 | 3.4900 | 3.5402 | 3.4850 | 3.5125 | 3.5125 | 3,830 |
| 13 Feb 2024 | 3.5475 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 6,510 |
| 12 Feb 2024 | 3.4150 | 3.7700 | 3.4950 | 3.5775 | 3.5775 | 6,024 |
| 09 Feb 2024 | 3.4850 | 3.4800 | 3.4200 | 3.4550 | 3.4550 | 1,723 |
| 08 Feb 2024 | 3.4650 | 3.4750 | 3.4500 | 3.4750 | 3.4750 | 26 |
| 07 Feb 2024 | 3.6000 | 3.6400 | 3.4648 | 3.5025 | 3.5025 | 500 |
| 06 Feb 2024 | 3.5525 | 3.6148 | 3.5250 | 3.5875 | 3.5875 | 2,547 |
| 05 Feb 2024 | 3.5875 | 3.5750 | 3.4850 | 3.5075 | 3.5075 | 1,410 |
| 02 Feb 2024 | 3.5475 | 3.5950 | 3.5748 | 3.5825 | 3.5825 | 1,060 |
| 01 Feb 2024 | 3.7175 | 3.6500 | 3.5400 | 3.5825 | 3.5825 | 2,627 |
| 31 Jan 2024 | 3.7375 | 3.6802 | 3.6700 | 3.7025 | 3.7025 | 613 |
| 30 Jan 2024 | 3.7475 | 3.8000 | 3.6600 | 3.7325 | 3.7325 | 5,998 |
| 29 Jan 2024 | 3.6150 | 3.7011 | 3.6500 | 3.7075 | 3.7075 | 2,515 |
| 26 Jan 2024 | 3.7325 | 3.6300 | 3.5800 | 3.5725 | 3.5725 | 1,335 |
| 25 Jan 2024 | 3.7275 | 3.7250 | 3.5700 | 3.6950 | 3.6950 | 10,681 |
| 24 Jan 2024 | 3.7575 | 3.7650 | 3.6300 | 3.7575 | 3.7575 | 3,302 |
| 23 Jan 2024 | 3.5025 | 3.7200 | 3.5003 | 3.6700 | 3.6700 | 11,064 |
| 22 Jan 2024 | 3.2200 | 3.4500 | 3.1650 | 3.4450 | 3.4450 | 5,823 |
| 19 Jan 2024 | 3.2000 | 3.2050 | 3.1300 | 3.1675 | 3.1675 | 4,222 |
| 18 Jan 2024 | 3.2100 | 3.2400 | 3.1748 | 3.1875 | 3.1875 | 3,220 |
| 17 Jan 2024 | 3.2600 | 3.2000 | 3.1200 | 3.1625 | 3.1625 | 8,116 |
| 16 Jan 2024 | 3.3375 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 5,992 |
| 15 Jan 2024 | 3.3350 | 3.3650 | 3.3200 | 3.3425 | 3.3425 | 4,266 |
| 12 Jan 2024 | 3.4300 | 3.4450 | 3.3752 | 3.3875 | 3.3875 | 5,081 |
| 11 Jan 2024 | 3.4300 | 3.4350 | 3.3600 | 3.4000 | 3.4000 | 14,453 |
| 10 Jan 2024 | 3.5475 | 3.4600 | 3.4348 | 3.4500 | 3.4500 | 1,547 |
| 09 Jan 2024 | 3.5275 | 3.6200 | 3.5200 | 3.5525 | 3.5525 | 21,135 |
| 08 Jan 2024 | 3.6000 | 3.5600 | 3.4900 | 3.5225 | 3.5225 | 7,891 |
| 05 Jan 2024 | 3.7275 | 3.7067 | 3.5652 | 3.6000 | 3.6000 | 6,825 |
| 04 Jan 2024 | 3.7675 | 3.7650 | 3.7048 | 3.7025 | 3.7025 | 38,698 |
| 03 Jan 2024 | 3.8000 | 3.8300 | 3.7350 | 3.7625 | 3.7625 | 33,325 |
| 02 Jan 2024 | 3.5675 | 3.8050 | 3.5900 | 3.8000 | 3.8000 | 45,853 |
| 29 Dec 2023 | 3.6000 | 3.6900 | 3.5350 | 3.6050 | 3.6050 | 8,819 |
| 28 Dec 2023 | 3.5725 | 3.6650 | 3.5850 | 3.5825 | 3.5825 | 20,193 |
| 27 Dec 2023 | 3.4950 | 3.5950 | 3.4850 | 3.5625 | 3.5625 | 81,295 |
| 22 Dec 2023 | 3.3775 | 3.5300 | 3.3650 | 3.4700 | 3.4700 | 26,169 |
| 21 Dec 2023 | 3.5225 | 3.5350 | 3.3900 | 3.3875 | 3.3875 | 35,590 |
| 20 Dec 2023 | 3.6000 | 3.6050 | 3.5300 | 3.5475 | 3.5475 | 10,123 |
| 19 Dec 2023 | 3.7075 | 3.7400 | 3.5774 | 3.5725 | 3.5725 | 29,660 |
| 18 Dec 2023 | 3.7175 | 3.8400 | 3.6850 | 3.7275 | 3.7275 | 21,986 |
| 15 Dec 2023 | 3.6050 | 3.6502 | 3.5050 | 3.6500 | 3.6500 | 12,982 |
| 14 Dec 2023 | 3.6000 | 3.6600 | 3.5600 | 3.5675 | 3.5675 | 12,745 |
| 13 Dec 2023 | 3.3875 | 3.5900 | 3.4300 | 3.5375 | 3.5375 | 16,774 |
| 12 Dec 2023 | 3.2700 | 3.5750 | 3.3650 | 3.4300 | 3.4300 | 30,277 |
| 11 Dec 2023 | 3.2350 | 3.3202 | 3.2300 | 3.2800 | 3.2800 | 19,154 |
| 08 Dec 2023 | 3.1025 | 3.3250 | 3.0800 | 3.2850 | 3.2850 | 63,130 |
| 07 Dec 2023 | 3.1475 | 3.1550 | 3.0300 | 3.0850 | 3.0850 | 43,987 |
| 06 Dec 2023 | 2.9525 | 2.9900 | 2.9250 | 2.9575 | 2.9575 | 31,356 |
| 05 Dec 2023 | 2.9875 | 3.0050 | 2.9652 | 2.9875 | 2.9875 | 3,004 |
| 04 Dec 2023 | 3.0000 | 3.0850 | 2.8800 | 2.9775 | 2.9775 | 5,725 |
| 01 Dec 2023 | 3.0200 | 3.0175 | 2.9800 | 2.9775 | 2.9775 | 6,985 |
| *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.