UK markets open in 1 hour 35 minutes
NIKKEI 225
26,445.93 -465.27 (-1.73%) HANG SENG
20,157.94 -486.34 (-2.36%) CRUDE OIL
110.30 +0.71 (+0.65%) GOLD FUTURES
1,812.00 -3.90 (-0.21%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,501.66 -805.85 (-3.32%)
Anima Holding S.p.A. (0QTI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 11:37AM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 4.6010 | 4.5880 | 4.5880 | 4.5860 | 4.5860 | 1,174 |
| 17 May 2022 | 4.5740 | 4.6040 | 4.5980 | 4.5860 | 4.5860 | 13,848 |
| 16 May 2022 | 4.5210 | 4.5560 | 4.5060 | 4.5290 | 4.5290 | 7,607 |
| 13 May 2022 | 4.5570 | 4.5580 | 4.5400 | 4.5660 | 4.5660 | 2,259 |
| 12 May 2022 | 4.3790 | 4.5400 | 4.3820 | 4.5210 | 4.5210 | 8,836 |
| 11 May 2022 | 4.3910 | 4.4620 | 4.3800 | 4.4240 | 4.4240 | 36,423 |
| 10 May 2022 | 4.2760 | 4.3500 | 4.3340 | 4.3340 | 4.3340 | 2,867 |
| 09 May 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 06 May 2022 | 4.3360 | 4.3880 | 4.3161 | 4.3540 | 4.3540 | 50,790 |
| 05 May 2022 | 4.5740 | 4.5500 | 4.3340 | 4.3770 | 4.3770 | 170,198 |
| 04 May 2022 | 4.6460 | 4.6780 | 4.5200 | 4.5470 | 4.5470 | 13,187 |
| 03 May 2022 | 4.7280 | 4.7320 | 4.6600 | 4.6580 | 4.6580 | 9,747 |
| 29 Apr 2022 | 4.7930 | 4.7320 | 4.6580 | 4.6620 | 4.6620 | 18,878 |
| 28 Apr 2022 | 4.6620 | 4.7340 | 4.6500 | 4.7380 | 4.7380 | 44,600 |
| 27 Apr 2022 | 4.6130 | 4.6440 | 4.4805 | 4.5920 | 4.5920 | 1,147,638 |
| 26 Apr 2022 | 4.5740 | 4.6380 | 4.6284 | 4.6720 | 4.6720 | 11,094 |
| 25 Apr 2022 | 4.4510 | 4.5220 | 4.4840 | 4.5370 | 4.5370 | 21,942 |
| 22 Apr 2022 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 21 Apr 2022 | 4.5250 | 4.6940 | 4.6260 | 4.6480 | 4.6480 | 5,526 |
| 20 Apr 2022 | 4.4020 | 4.5400 | 4.4080 | 4.5390 | 4.5390 | 108,871 |
| 19 Apr 2022 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 14 Apr 2022 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 13 Apr 2022 | 4.3240 | 4.3260 | 4.3260 | 4.3090 | 4.3090 | 20 |
| 12 Apr 2022 | 4.2540 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 872 |
| 11 Apr 2022 | 4.3010 | 4.3040 | 4.3020 | 4.3150 | 4.3150 | 2,396 |
| 08 Apr 2022 | 4.2270 | 4.3480 | 4.2440 | 4.2970 | 4.2970 | 32,967 |
| 07 Apr 2022 | 3.9830 | 4.0220 | 4.0100 | 3.9850 | 3.9850 | 1,237 |
| 06 Apr 2022 | 4.0670 | 4.0800 | 4.0800 | 3.9380 | 3.9380 | 400 |
| 05 Apr 2022 | 4.1160 | 4.1120 | 4.0980 | 4.1040 | 4.1040 | 1,652 |
| 04 Apr 2022 | 4.1230 | 4.1480 | 4.1160 | 4.1570 | 4.1570 | 3,146 |
| 01 Apr 2022 | 4.0880 | 4.1160 | 4.1160 | 4.1120 | 4.1120 | 482 |
| 31 Mar 2022 | 4.1875 | 4.0810 | 4.0810 | 4.0655 | 4.0655 | 6,004 |
| 30 Mar 2022 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | - |
| 29 Mar 2022 | 4.0890 | 4.1750 | 4.1560 | 4.1525 | 4.1525 | 9,595 |
| 28 Mar 2022 | 4.0070 | 4.0250 | 4.0250 | 4.0355 | 4.0355 | 6,216 |
| 25 Mar 2022 | 4.0315 | 4.0315 | 4.0315 | 4.0315 | 4.0315 | - |
| 24 Mar 2022 | 4.0550 | 4.0240 | 3.9860 | 4.0315 | 4.0315 | 910 |
| 23 Mar 2022 | 4.0635 | 4.0635 | 4.0635 | 4.0635 | 4.0635 | - |
| 22 Mar 2022 | 3.9825 | 4.0950 | 4.0430 | 4.0635 | 4.0635 | 12,988 |
| 21 Mar 2022 | 3.9240 | 3.9830 | 3.9420 | 3.9465 | 3.9465 | 13,286 |
| 18 Mar 2022 | 3.9260 | 3.9350 | 3.9350 | 3.9125 | 3.9125 | 230 |
| 17 Mar 2022 | 3.9945 | 3.9100 | 3.8910 | 3.9280 | 3.9280 | 2,109 |
| 16 Mar 2022 | 3.8000 | 3.9810 | 3.8980 | 3.9600 | 3.9600 | 78,296 |
| 15 Mar 2022 | 3.7005 | 3.7550 | 3.7430 | 3.7360 | 3.7360 | 3,096 |
| 14 Mar 2022 | 3.6820 | 3.7830 | 3.7800 | 3.7805 | 3.7805 | 8,073 |
| 11 Mar 2022 | 3.5650 | 3.6840 | 3.6180 | 3.6365 | 3.6365 | 4,170 |
| 10 Mar 2022 | 3.7200 | 3.6340 | 3.5290 | 3.5360 | 3.5360 | 7,168 |
| 09 Mar 2022 | 3.4860 | 3.6110 | 3.5800 | 3.5975 | 3.5975 | 4,299 |
| 08 Mar 2022 | 3.2520 | 3.4440 | 3.3560 | 3.3835 | 3.3835 | 9,280 |
| 07 Mar 2022 | 3.2365 | 3.3620 | 3.2140 | 3.3350 | 3.3350 | 35,903 |
| 04 Mar 2022 | 3.6570 | 3.4590 | 3.3930 | 3.4305 | 3.4305 | 34,016 |
| 03 Mar 2022 | 3.9815 | 3.8450 | 3.7080 | 3.7280 | 3.7280 | 14,715 |
| 02 Mar 2022 | 4.0940 | 4.0550 | 3.9470 | 3.9630 | 3.9630 | 38,103 |
| 01 Mar 2022 | 4.2470 | 4.1340 | 4.0870 | 4.1155 | 4.1155 | 18,128 |
| 28 Feb 2022 | 4.2705 | 4.3050 | 4.2180 | 4.2500 | 4.2500 | 21,265 |
| 25 Feb 2022 | 4.3925 | 4.4070 | 4.3220 | 4.4010 | 4.4010 | 7,758 |
| 24 Feb 2022 | 4.4540 | 4.4470 | 4.2720 | 4.3835 | 4.3835 | 5,912 |
| 23 Feb 2022 | 4.5975 | 4.7590 | 4.6690 | 4.6820 | 4.6820 | 25,632 |
| 22 Feb 2022 | 4.4590 | 4.6000 | 4.4980 | 4.6170 | 4.6170 | 13,844 |
| 21 Feb 2022 | 4.7350 | 4.6990 | 4.5630 | 4.5945 | 4.5945 | 12,739 |
| 18 Feb 2022 | 4.7045 | 4.7340 | 4.7340 | 4.7155 | 4.7155 | 2,034 |
| 17 Feb 2022 | 4.8450 | 4.8320 | 4.7890 | 4.7545 | 4.7545 | 3,230 |
| 16 Feb 2022 | 4.8825 | 4.8380 | 4.8000 | 4.8530 | 4.8530 | 5,518 |
| 15 Feb 2022 | 4.6950 | 4.8720 | 4.7150 | 4.8765 | 4.8765 | 4,438 |
| 14 Feb 2022 | 4.7290 | 4.6470 | 4.5070 | 4.6530 | 4.6530 | 5,706 |
| 11 Feb 2022 | 4.5750 | 4.8460 | 4.6600 | 4.7935 | 4.7935 | 87,424 |
| 10 Feb 2022 | 4.5545 | 4.5810 | 4.5810 | 4.5600 | 4.5600 | 48 |
| 09 Feb 2022 | 4.4295 | 4.5720 | 4.5320 | 4.5380 | 4.5380 | 18,849 |
| 08 Feb 2022 | 4.4470 | 4.4540 | 4.3920 | 4.3845 | 4.3845 | 11,885 |
| 07 Feb 2022 | 4.4840 | 4.5330 | 4.4630 | 4.4705 | 4.4705 | 4,068 |
| 04 Feb 2022 | 4.5125 | 4.4580 | 4.4580 | 4.4275 | 4.4275 | 40 |
| 03 Feb 2022 | 4.4930 | 4.5310 | 4.4880 | 4.5270 | 4.5270 | 19,427 |
| 02 Feb 2022 | 4.5015 | 4.4730 | 4.4730 | 4.4605 | 4.4605 | 1,118 |
| 01 Feb 2022 | 4.4480 | 4.5220 | 4.5210 | 4.5135 | 4.5135 | 4,848 |
| 31 Jan 2022 | 4.4365 | 4.4700 | 4.4460 | 4.4635 | 4.4635 | 2,446 |
| 28 Jan 2022 | 4.3770 | 4.3830 | 4.3690 | 4.3815 | 4.3815 | 18,106 |
| 27 Jan 2022 | 4.3475 | 4.3930 | 4.3740 | 4.3805 | 4.3805 | 23,588 |
| 26 Jan 2022 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| 25 Jan 2022 | 4.3865 | 4.3060 | 4.2400 | 4.2725 | 4.2725 | 26,178 |
| 24 Jan 2022 | 4.5015 | 4.5015 | 4.5015 | 4.5015 | 4.5015 | - |
| 21 Jan 2022 | 4.4870 | 4.5390 | 4.5380 | 4.5015 | 4.5015 | 2,010 |
| 20 Jan 2022 | 4.5115 | 4.5300 | 4.4900 | 4.5210 | 4.5210 | 12,485 |
| 19 Jan 2022 | 4.5885 | 4.5750 | 4.4970 | 4.4960 | 4.4960 | 2,632 |
| 18 Jan 2022 | 4.6940 | 4.5980 | 4.5980 | 4.6265 | 4.6265 | 60 |
| 17 Jan 2022 | 4.7535 | 4.7040 | 4.6930 | 4.6840 | 4.6840 | 3,241 |
| 14 Jan 2022 | 4.7310 | 4.6720 | 4.6720 | 4.6705 | 4.6705 | 2,748 |
| 13 Jan 2022 | 4.7360 | 4.7890 | 4.7540 | 4.7145 | 4.7145 | 597 |
| 12 Jan 2022 | 4.7105 | 4.7660 | 4.7320 | 4.7390 | 4.7390 | 11,871 |
| 11 Jan 2022 | 4.5360 | 4.6730 | 4.6730 | 4.7300 | 4.7300 | 9 |
| 10 Jan 2022 | 4.5035 | 4.5470 | 4.5470 | 4.4775 | 4.4775 | 1,000 |
| 07 Jan 2022 | 4.4635 | 4.5150 | 4.4940 | 4.4910 | 4.4910 | 40,442 |
| 06 Jan 2022 | 4.4590 | 4.5040 | 4.4820 | 4.4625 | 4.4625 | 6,228 |
| 05 Jan 2022 | 4.5475 | 4.5475 | 4.5475 | 4.5475 | 4.5475 | - |
| 04 Jan 2022 | 4.5475 | 4.5480 | 4.5480 | 4.5475 | 4.5475 | 1,610 |
| 31 Dec 2021 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 30 Dec 2021 | 4.4665 | 4.4900 | 4.4860 | 4.4810 | 4.4810 | 9,843 |
| 29 Dec 2021 | 4.5005 | 4.4850 | 4.4850 | 4.5005 | 4.5005 | 5,852 |
| 24 Dec 2021 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 23 Dec 2021 | 4.4150 | 4.4120 | 4.4110 | 4.4020 | 4.4020 | 5,169 |
| 22 Dec 2021 | 4.4030 | 4.4100 | 4.4100 | 4.3855 | 4.3855 | 666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
