UK markets closed

Applus Services, S.A. (0QTZ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.38+0.08 (+1.19%)
At close: 05:40PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20226.266.356.286.386.387,371
24 Nov 20226.246.306.226.306.3011,134
23 Nov 20226.256.216.166.156.158,522
22 Nov 20226.006.256.106.206.206,219
21 Nov 20226.066.055.906.016.0117,994
18 Nov 20225.905.985.855.975.9768,556
17 Nov 20225.955.945.865.855.8542,472
16 Nov 20226.126.025.945.975.9737,432
15 Nov 20226.126.146.096.096.0986,203
14 Nov 20226.246.296.056.076.0736,948
11 Nov 20225.906.205.936.156.1528,343
10 Nov 20225.835.905.705.865.8653,037
09 Nov 20225.835.785.705.725.7227,668
08 Nov 20225.725.825.725.825.8280,026
07 Nov 20225.665.745.635.695.6948,944
04 Nov 20225.615.725.365.645.6422,678
03 Nov 20225.945.785.605.615.6132,915
02 Nov 20226.056.025.745.865.8612,357
01 Nov 20226.096.125.945.965.9610,891
31 Oct 20226.306.035.836.016.01119,280
28 Oct 20226.106.146.096.076.075,114
27 Oct 20226.156.226.056.216.2113,940
26 Oct 20226.096.146.026.036.037,477
25 Oct 20226.006.025.915.955.9513,424
24 Oct 20225.965.965.825.955.9515,205
21 Oct 20225.775.845.705.775.7711,593
20 Oct 20225.715.955.765.915.9110,562
19 Oct 20225.986.055.956.036.0328,214
18 Oct 20226.096.125.976.036.0320,005
17 Oct 20225.935.995.795.975.97150,553
14 Oct 20226.055.965.785.825.82130,198
13 Oct 20225.605.865.665.825.82386,769
12 Oct 20225.955.835.725.705.7027,457
11 Oct 20225.845.845.655.745.7417,652
10 Oct 20226.135.845.725.825.8218,557
07 Oct 20225.846.055.865.825.8255,211
06 Oct 20226.106.115.935.975.9773,702
05 Oct 20226.306.165.996.046.0413,128
04 Oct 20225.966.115.856.056.0551,120
03 Oct 20225.775.805.595.785.7875,738
30 Sept 20225.605.745.605.735.73163,577
29 Sept 20225.975.695.515.595.59119,892
28 Sept 20225.795.795.585.785.7868,854
27 Sept 20225.755.805.645.825.8234,552
26 Sept 20225.815.935.795.795.7913,293
23 Sept 20226.116.055.895.975.9744,644
22 Sept 20226.526.296.156.226.2232,479
21 Sept 20226.496.396.326.326.325,254
20 Sept 20226.326.466.386.456.4562,244
16 Sept 20226.706.486.386.386.3896,118
15 Sept 20226.806.806.576.636.6328,635
14 Sept 20226.886.936.756.716.7113,566
13 Sept 20226.826.956.856.926.9243,254
12 Sept 20226.956.956.886.946.9458,714
09 Sept 20226.956.906.746.866.8619,882
08 Sept 20226.706.806.766.806.809,906
07 Sept 20226.706.816.706.756.7510,783
06 Sept 20226.816.786.706.756.7531,314
05 Sept 20226.956.796.686.796.7933,984
02 Sept 20226.456.896.496.846.8423,931
01 Sept 20226.516.696.516.636.6356,987
31 Aug 20226.556.726.596.646.6426,875
30 Aug 20226.906.746.646.686.6819,268
26 Aug 20226.766.956.686.766.7627,117
25 Aug 20226.906.866.776.796.7926,092
24 Aug 20226.706.856.776.796.7953,463
23 Aug 20226.706.806.716.786.7828,229
22 Aug 20226.706.876.746.776.77105,616
19 Aug 20226.906.986.866.896.8922,992
18 Aug 20226.706.896.736.886.8815,653
17 Aug 20226.976.846.736.766.7619,176
16 Aug 20226.846.866.786.846.8440,020
15 Aug 20226.776.936.826.816.8122,321
12 Aug 20226.716.936.866.916.9117,083
11 Aug 20226.776.996.876.936.9314,729
10 Aug 20226.776.896.686.876.8735,366
09 Aug 20226.916.856.766.826.8222,986
08 Aug 20226.826.886.786.846.8419,001
05 Aug 20227.007.006.826.886.8817,305
04 Aug 20226.736.936.866.856.8525,522
03 Aug 20226.906.866.636.826.8239,805
02 Aug 20226.826.776.676.716.7114,530
01 Aug 20227.157.046.826.846.8463,194
29 Jul 20226.907.126.917.117.1150,945
28 Jul 20227.107.036.956.936.9325,510
27 Jul 20226.907.026.806.916.9172,371
26 Jul 20226.616.996.676.826.8240,038
25 Jul 20226.456.576.346.336.3364,596
22 Jul 20226.506.606.436.426.4254,789
21 Jul 20226.386.496.396.496.4910,839
20 Jul 20226.466.516.346.386.3825,434
19 Jul 20226.436.436.246.416.4112,176
18 Jul 20226.496.366.266.336.3335,455
15 Jul 20226.076.346.076.326.3225,292
14 Jul 20226.206.206.086.106.1022,225
13 Jul 20226.206.306.196.226.2217,850
12 Jul 20226.206.466.206.326.3233,007
11 Jul 20226.256.416.346.366.3627,545
08 Jul 20226.526.476.336.456.4591,336
07 Jul 20226.106.476.146.386.38127,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...