Euronext N.V. (0QVJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:00PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 84.20 | 84.75 | 83.15 | 83.90 | 83.90 | 1,330 |
| 25 Apr 2024 | 84.20 | 84.25 | 82.70 | 83.43 | 83.43 | 31,722 |
| 24 Apr 2024 | 85.53 | 86.25 | 83.18 | 83.38 | 83.38 | 62,503 |
| 23 Apr 2024 | 85.25 | 85.95 | 84.60 | 84.90 | 84.90 | 68,537 |
| 22 Apr 2024 | 84.82 | 85.55 | 83.90 | 85.03 | 85.03 | 78,939 |
| 19 Apr 2024 | 83.88 | 84.90 | 83.40 | 84.40 | 84.40 | 64,133 |
| 18 Apr 2024 | 85.72 | 86.65 | 84.30 | 84.60 | 84.60 | 109,671 |
| 17 Apr 2024 | 85.53 | 86.75 | 84.95 | 85.95 | 85.95 | 71,594 |
| 16 Apr 2024 | 87.20 | 88.70 | 84.75 | 85.25 | 85.25 | 91,729 |
| 15 Apr 2024 | 87.53 | 89.35 | 87.35 | 88.38 | 88.38 | 111,378 |
| 12 Apr 2024 | 87.53 | 88.15 | 86.50 | 87.20 | 87.20 | 46,494 |
| 11 Apr 2024 | 87.57 | 87.40 | 86.25 | 86.93 | 86.93 | 68,751 |
| 10 Apr 2024 | 87.35 | 87.90 | 86.45 | 87.00 | 87.00 | 42,008 |
| 09 Apr 2024 | 86.57 | 87.65 | 86.30 | 86.80 | 86.80 | 143,405 |
| 08 Apr 2024 | 87.53 | 87.90 | 86.55 | 87.22 | 87.22 | 56,324 |
| 05 Apr 2024 | 86.68 | 87.35 | 86.45 | 87.13 | 87.13 | 88,572 |
| 04 Apr 2024 | 88.30 | 88.57 | 86.85 | 87.93 | 87.93 | 65,308 |
| 03 Apr 2024 | 87.53 | 88.35 | 87.25 | 88.15 | 88.15 | 160,485 |
| 02 Apr 2024 | 87.93 | 88.70 | 87.10 | 87.53 | 87.53 | 85,264 |
| 28 Mar 2024 | 88.68 | 88.61 | 87.95 | 88.15 | 88.15 | 51,948 |
| 27 Mar 2024 | 89.15 | 89.35 | 88.19 | 88.43 | 88.43 | 82,704 |
| 26 Mar 2024 | 87.63 | 89.10 | 87.50 | 88.93 | 88.93 | 51,055 |
| 25 Mar 2024 | 87.25 | 88.00 | 86.75 | 87.57 | 87.57 | 28,786 |
| 22 Mar 2024 | 86.68 | 87.50 | 86.25 | 87.47 | 87.47 | 41,263 |
| 21 Mar 2024 | 88.30 | 88.90 | 86.89 | 87.13 | 87.13 | 117,637 |
| 20 Mar 2024 | 87.45 | 88.30 | 87.35 | 87.68 | 87.68 | 17,811 |
| 19 Mar 2024 | 86.68 | 87.91 | 86.20 | 87.68 | 87.68 | 152,284 |
| 18 Mar 2024 | 86.15 | 87.05 | 85.65 | 86.55 | 86.55 | 36,292 |
| 15 Mar 2024 | 85.68 | 87.05 | 85.05 | 86.70 | 86.70 | 344,123 |
| 14 Mar 2024 | 85.35 | 86.30 | 84.75 | 85.88 | 85.88 | 43,417 |
| 13 Mar 2024 | 85.30 | 85.85 | 84.75 | 85.07 | 85.07 | 31,949 |
| 12 Mar 2024 | 84.00 | 85.30 | 83.75 | 84.88 | 84.88 | 64,403 |
| 11 Mar 2024 | 84.57 | 85.25 | 83.85 | 84.15 | 84.15 | 91,578 |
| 08 Mar 2024 | 85.00 | 85.35 | 84.10 | 84.95 | 84.95 | 33,119 |
| 07 Mar 2024 | 83.82 | 85.15 | 83.20 | 85.03 | 85.03 | 46,952 |
| 06 Mar 2024 | 84.63 | 85.10 | 83.85 | 83.95 | 83.95 | 59,873 |
| 05 Mar 2024 | 85.88 | 86.00 | 84.00 | 84.35 | 84.35 | 33,800 |
| 04 Mar 2024 | 85.93 | 85.80 | 84.80 | 85.43 | 85.43 | 35,879 |
| 01 Mar 2024 | 85.00 | 86.05 | 84.05 | 85.53 | 85.53 | 150,662 |
| 29 Feb 2024 | 85.82 | 85.80 | 84.50 | 85.30 | 85.30 | 37,126 |
| 28 Feb 2024 | 85.72 | 86.00 | 84.40 | 84.90 | 84.90 | 57,427 |
| 27 Feb 2024 | 85.25 | 86.10 | 84.70 | 85.55 | 85.55 | 89,657 |
| 26 Feb 2024 | 85.25 | 85.85 | 84.55 | 85.22 | 85.22 | 32,835 |
| 23 Feb 2024 | 83.93 | 85.55 | 84.00 | 85.35 | 85.35 | 70,683 |
| 22 Feb 2024 | 82.82 | 84.05 | 83.45 | 83.72 | 83.72 | 41,923 |
| 21 Feb 2024 | 82.53 | 83.45 | 82.10 | 83.03 | 83.03 | 183,890 |
| 20 Feb 2024 | 81.57 | 82.55 | 80.95 | 82.18 | 82.18 | 36,934 |
| 19 Feb 2024 | 82.53 | 83.10 | 80.35 | 81.57 | 81.57 | 20,743 |
| 16 Feb 2024 | 80.45 | 82.65 | 78.00 | 82.10 | 82.10 | 113,180 |
| 15 Feb 2024 | 79.68 | 80.90 | 79.65 | 80.28 | 80.28 | 40,865 |
| 14 Feb 2024 | 79.00 | 79.70 | 78.35 | 79.05 | 79.05 | 73,047 |
| 13 Feb 2024 | 80.53 | 81.20 | 78.45 | 78.53 | 78.53 | 64,251 |
| 12 Feb 2024 | 80.68 | 80.95 | 80.15 | 80.47 | 80.47 | 36,305 |
| 09 Feb 2024 | 80.82 | 81.60 | 80.15 | 80.47 | 80.47 | 15,293 |
| 08 Feb 2024 | 80.68 | 84.00 | 78.85 | 80.85 | 80.85 | 48,844 |
| 07 Feb 2024 | 80.10 | 80.90 | 79.75 | 79.93 | 79.93 | 301,410 |
| 06 Feb 2024 | 80.78 | 80.90 | 79.80 | 80.32 | 80.32 | 63,924 |
| 05 Feb 2024 | 80.78 | 81.50 | 79.65 | 79.70 | 79.70 | 55,801 |
| 02 Feb 2024 | 81.57 | 82.45 | 81.00 | 81.10 | 81.10 | 195,422 |
| 01 Feb 2024 | 80.72 | 82.15 | 80.25 | 80.90 | 80.90 | 34,227 |
| 31 Jan 2024 | 81.20 | 83.70 | 79.75 | 81.72 | 81.72 | 53,948 |
| 30 Jan 2024 | 81.53 | 82.05 | 79.85 | 80.15 | 80.15 | 409,626 |
| 29 Jan 2024 | 81.53 | 82.00 | 80.60 | 81.45 | 81.45 | 25,181 |
| 26 Jan 2024 | 81.53 | 82.00 | 80.80 | 81.47 | 81.47 | 26,089 |
| 25 Jan 2024 | 80.57 | 81.85 | 80.10 | 81.75 | 81.75 | 69,352 |
| 24 Jan 2024 | 79.93 | 81.55 | 79.10 | 80.72 | 80.72 | 44,391 |
| 23 Jan 2024 | 79.20 | 79.65 | 78.35 | 79.53 | 79.53 | 52,759 |
| 22 Jan 2024 | 78.40 | 79.00 | 77.85 | 78.88 | 78.88 | 99,726 |
| 19 Jan 2024 | 78.30 | 78.90 | 77.30 | 78.10 | 78.10 | 71,881 |
| 18 Jan 2024 | 77.53 | 78.10 | 76.95 | 77.90 | 77.90 | 31,183 |
| 17 Jan 2024 | 77.72 | 78.70 | 77.00 | 77.20 | 77.20 | 27,321 |
| 16 Jan 2024 | 78.78 | 79.95 | 78.00 | 78.07 | 78.07 | 36,542 |
| 15 Jan 2024 | 79.00 | 79.55 | 78.45 | 79.15 | 79.15 | 49,653 |
| 12 Jan 2024 | 78.10 | 79.05 | 77.45 | 78.90 | 78.90 | 61,078 |
| 11 Jan 2024 | 78.45 | 78.85 | 77.40 | 78.07 | 78.07 | 19,969 |
| 10 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.95 | 77.95 | 20,566 |
| 09 Jan 2024 | 77.57 | 78.30 | 76.95 | 77.38 | 77.38 | 77,239 |
| 08 Jan 2024 | 77.05 | 77.65 | 76.75 | 77.40 | 77.40 | 16,896 |
| 05 Jan 2024 | 77.88 | 77.50 | 76.35 | 77.22 | 77.22 | 26,555 |
| 04 Jan 2024 | 76.93 | 77.50 | 76.35 | 77.30 | 77.30 | 18,432 |
| 03 Jan 2024 | 78.25 | 78.50 | 76.75 | 76.97 | 76.97 | 24,841 |
| 02 Jan 2024 | 79.20 | 79.25 | 77.70 | 77.97 | 77.97 | 39,426 |
| 29 Dec 2023 | 78.53 | 79.55 | 78.45 | 78.97 | 78.97 | 18,708 |
| 28 Dec 2023 | 76.53 | 79.40 | 78.95 | 79.07 | 79.07 | 20,673 |
| 27 Dec 2023 | 78.30 | 79.40 | 78.30 | 78.82 | 78.82 | 18,175 |
| 22 Dec 2023 | 78.45 | 78.90 | 78.35 | 78.57 | 78.57 | 20,625 |
| 21 Dec 2023 | 79.20 | 79.60 | 78.48 | 78.55 | 78.55 | 22,668 |
| 20 Dec 2023 | 78.57 | 79.12 | 78.00 | 78.97 | 78.97 | 31,700 |
| 19 Dec 2023 | 78.53 | 78.85 | 77.75 | 78.57 | 78.57 | 72,051 |
| 18 Dec 2023 | 77.78 | 78.65 | 77.20 | 78.20 | 78.20 | 29,076 |
| 15 Dec 2023 | 78.53 | 78.70 | 77.70 | 77.85 | 77.85 | 67,735 |
| 14 Dec 2023 | 78.63 | 79.35 | 77.65 | 78.53 | 78.53 | 106,726 |
| 13 Dec 2023 | 78.30 | 78.75 | 78.00 | 78.10 | 78.10 | 30,511 |
| 12 Dec 2023 | 78.00 | 79.00 | 78.15 | 78.43 | 78.43 | 40,171 |
| 11 Dec 2023 | 78.10 | 78.55 | 77.20 | 78.28 | 78.28 | 117,277 |
| 08 Dec 2023 | 76.68 | 78.05 | 76.20 | 78.00 | 78.00 | 30,451 |
| 07 Dec 2023 | 76.57 | 77.65 | 76.50 | 77.07 | 77.07 | 22,321 |
| 06 Dec 2023 | 76.35 | 77.40 | 76.05 | 77.30 | 77.30 | 38,795 |
| 05 Dec 2023 | 76.35 | 77.00 | 75.95 | 76.70 | 76.70 | 36,474 |
| 04 Dec 2023 | 77.00 | 77.30 | 76.30 | 76.82 | 76.82 | 155,987 |
| *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.