Fincantieri S.p.A. (0QWN.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 03:56PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.32 | 5.45 | 5.29 | 5.39 | 5.39 | 110,198 |
| 25 Jul 2024 | 5.42 | 5.43 | 5.18 | 5.30 | 5.30 | 219,080 |
| 24 Jul 2024 | 5.55 | 5.60 | 5.44 | 5.49 | 5.49 | 201,319 |
| 23 Jul 2024 | 5.45 | 5.54 | 5.39 | 5.45 | 5.45 | 146,833 |
| 22 Jul 2024 | 5.50 | 5.65 | 5.41 | 5.45 | 5.45 | 168,832 |
| 19 Jul 2024 | 5.40 | 5.56 | 5.13 | 5.47 | 5.47 | 292,160 |
| 18 Jul 2024 | 5.12 | 5.45 | 5.12 | 5.40 | 5.40 | 454,315 |
| 17 Jul 2024 | 4.84 | 5.17 | 4.84 | 5.14 | 5.14 | 233,289 |
| 16 Jul 2024 | 4.77 | 4.82 | 4.68 | 4.82 | 4.82 | 191,700 |
| 15 Jul 2024 | 4.83 | 4.86 | 4.76 | 4.79 | 4.79 | 134,032 |
| 12 Jul 2024 | 4.85 | 4.91 | 4.82 | 4.87 | 4.87 | 136,873 |
| 11 Jul 2024 | 4.83 | 4.96 | 4.82 | 4.90 | 4.90 | 113,619 |
| 10 Jul 2024 | 4.90 | 4.91 | 4.75 | 4.85 | 4.85 | 91,979 |
| 09 Jul 2024 | 5.01 | 5.03 | 4.79 | 4.90 | 4.90 | 208,421 |
| 08 Jul 2024 | 4.89 | 5.19 | 4.89 | 5.14 | 5.14 | 131,501 |
| 05 Jul 2024 | 4.96 | 5.04 | 4.87 | 4.92 | 4.92 | 801,207 |
| 04 Jul 2024 | 5.03 | 5.04 | 4.93 | 5.00 | 5.00 | 173,125 |
| 03 Jul 2024 | 5.01 | 5.06 | 4.88 | 4.97 | 4.97 | 201,743 |
| 02 Jul 2024 | 4.92 | 5.20 | 4.80 | 5.02 | 5.02 | 481,978 |
| 01 Jul 2024 | 4.64 | 5.05 | 4.57 | 5.00 | 5.00 | 455,162 |
| 28 Jun 2024 | 4.59 | 4.60 | 4.43 | 4.49 | 4.49 | 244,549 |
| 27 Jun 2024 | 4.59 | 4.61 | 1.70 | 4.56 | 4.56 | 216,058 |
| 26 Jun 2024 | 4.34 | 4.69 | 4.32 | 4.60 | 4.60 | 668,434 |
| 25 Jun 2024 | 4.79 | 4.79 | 4.22 | 4.32 | 4.32 | 646,670 |
| 24 Jun 2024 | 3.85 | 4.84 | 3.72 | 4.78 | 4.78 | 692,090 |
| 21 Jun 2024 | 3.88 | 3.98 | 3.80 | 3.87 | 3.87 | 278,559 |
| 20 Jun 2024 | 3.80 | 4.04 | 3.75 | 3.93 | 3.93 | 252,881 |
| 19 Jun 2024 | 3.95 | 3.95 | 3.84 | 3.86 | 3.86 | 111,651 |
| 18 Jun 2024 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | 75,105 |
| 17 Jun 2024 | 4.02 | 4.06 | 3.97 | 3.97 | 3.97 | 36,901 |
| 17 Jun 2024 | 1:10 Stock split | |||||
| 14 Jun 2024 | 4.11 | 4.18 | 3.97 | 4.02 | 4.02 | 157,056 |
| 13 Jun 2024 | 4.35 | 4.35 | 4.11 | 4.14 | 4.14 | 216,690 |
| 12 Jun 2024 | 4.45 | 4.40 | 4.35 | 4.36 | 4.36 | 96,452 |
| 11 Jun 2024 | 4.49 | 4.50 | 4.35 | 4.41 | 4.41 | 169,951 |
| 10 Jun 2024 | 4.50 | 4.52 | 4.42 | 4.46 | 4.46 | 72,574 |
| 07 Jun 2024 | 4.56 | 4.58 | 4.46 | 4.48 | 4.48 | 156,289 |
| 06 Jun 2024 | 4.48 | 4.59 | 4.52 | 4.56 | 4.56 | 112,108 |
| 05 Jun 2024 | 4.50 | 4.53 | 4.47 | 4.51 | 4.51 | 46,936 |
| 04 Jun 2024 | 4.58 | 4.57 | 4.35 | 4.55 | 4.55 | 57,420 |
| 03 Jun 2024 | 4.56 | 4.60 | 4.54 | 4.59 | 4.59 | 55,196 |
| 31 May 2024 | 4.61 | 4.70 | 4.49 | 4.52 | 4.52 | 162,310 |
| 30 May 2024 | 4.67 | 4.86 | 4.59 | 4.66 | 4.66 | 71,470 |
| 29 May 2024 | 4.79 | 4.81 | 4.64 | 4.71 | 4.71 | 149,264 |
| 28 May 2024 | 4.82 | 4.83 | 4.75 | 4.81 | 4.81 | 85,177 |
| 24 May 2024 | 4.74 | 4.86 | 4.62 | 4.81 | 4.81 | 150,773 |
| 23 May 2024 | 4.69 | 4.80 | 4.58 | 4.73 | 4.73 | 73,554 |
| 22 May 2024 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | 42,744 |
| 21 May 2024 | 4.73 | 4.79 | 4.69 | 4.75 | 4.75 | 68,501 |
| 20 May 2024 | 4.69 | 4.79 | 4.63 | 4.70 | 4.70 | 97,719 |
| 17 May 2024 | 4.76 | 4.76 | 4.50 | 4.64 | 4.64 | 169,056 |
| 16 May 2024 | 4.77 | 4.84 | 4.73 | 4.75 | 4.75 | 92,419 |
| 15 May 2024 | 4.85 | 5.00 | 4.76 | 4.78 | 4.78 | 187,333 |
| 14 May 2024 | 4.76 | 4.92 | 4.73 | 4.83 | 4.83 | 208,215 |
| 13 May 2024 | 4.82 | 4.92 | 4.76 | 4.78 | 4.78 | 120,378 |
| 10 May 2024 | 4.83 | 4.92 | 4.73 | 4.82 | 4.82 | 179,237 |
| 09 May 2024 | 5.23 | 5.11 | 4.73 | 4.82 | 4.82 | 495,898 |
| 08 May 2024 | 5.27 | 5.31 | 5.17 | 5.28 | 5.28 | 66,730 |
| 07 May 2024 | 5.18 | 5.30 | 5.18 | 5.25 | 5.25 | 63,623 |
| 03 May 2024 | 5.21 | 5.28 | 4.98 | 5.25 | 5.25 | 39,733 |
| 02 May 2024 | 5.48 | 5.52 | 5.09 | 5.23 | 5.23 | 147,833 |
| 01 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 30 Apr 2024 | 5.62 | 5.57 | 5.45 | 5.56 | 5.56 | 39,256 |
| 29 Apr 2024 | 5.59 | 5.73 | 5.53 | 5.57 | 5.57 | 105,049 |
| 26 Apr 2024 | 5.60 | 5.66 | 5.52 | 5.59 | 5.59 | 85,799 |
| 25 Apr 2024 | 5.70 | 5.68 | 5.45 | 5.52 | 5.52 | 95,490 |
| 24 Apr 2024 | 5.88 | 5.90 | 5.63 | 5.70 | 5.70 | 102,699 |
| 23 Apr 2024 | 5.90 | 5.99 | 5.87 | 5.94 | 5.94 | 97,798 |
| 22 Apr 2024 | 5.93 | 5.99 | 5.72 | 5.88 | 5.88 | 128,412 |
| 19 Apr 2024 | 6.00 | 6.04 | 5.91 | 5.97 | 5.97 | 48,887 |
| 18 Apr 2024 | 6.00 | 6.05 | 5.93 | 6.02 | 6.02 | 49,477 |
| 17 Apr 2024 | 5.97 | 6.07 | 5.95 | 6.01 | 6.01 | 72,074 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.84 | 6.00 | 6.00 | 193,925 |
| 15 Apr 2024 | 5.93 | 6.18 | 5.98 | 6.08 | 6.08 | 259,420 |
| 12 Apr 2024 | 5.89 | 6.02 | 5.86 | 5.93 | 5.93 | 168,711 |
| 11 Apr 2024 | 5.97 | 6.33 | 5.84 | 5.93 | 5.93 | 225,022 |
| 10 Apr 2024 | 6.01 | 6.10 | 5.73 | 6.02 | 6.02 | 379,965 |
| 09 Apr 2024 | 5.85 | 6.27 | 5.87 | 6.05 | 6.05 | 891,278 |
| 08 Apr 2024 | 5.68 | 5.88 | 5.70 | 5.82 | 5.82 | 209,861 |
| 05 Apr 2024 | 5.78 | 6.00 | 5.58 | 5.74 | 5.74 | 202,834 |
| 04 Apr 2024 | 5.92 | 6.07 | 5.61 | 5.76 | 5.76 | 285,388 |
| 03 Apr 2024 | 5.39 | 5.92 | 5.45 | 5.85 | 5.85 | 512,027 |
| 02 Apr 2024 | 5.29 | 5.50 | 5.31 | 5.48 | 5.48 | 214,908 |
| 28 Mar 2024 | 5.27 | 5.52 | 5.21 | 5.30 | 5.30 | 623,275 |
| 27 Mar 2024 | 5.16 | 5.21 | 5.08 | 5.16 | 5.16 | 131,728 |
| 26 Mar 2024 | 5.19 | 5.28 | 5.13 | 5.16 | 5.16 | 143,860 |
| 25 Mar 2024 | 5.15 | 5.23 | 4.92 | 5.14 | 5.14 | 333,583 |
| 22 Mar 2024 | 5.28 | 5.37 | 5.12 | 5.19 | 5.19 | 261,803 |
| 21 Mar 2024 | 5.28 | 5.42 | 5.04 | 5.19 | 5.19 | 621,833 |
| 20 Mar 2024 | 4.82 | 5.23 | 4.81 | 5.21 | 5.21 | 332,582 |
| 19 Mar 2024 | 4.84 | 4.90 | 4.76 | 4.88 | 4.88 | 113,454 |
| 18 Mar 2024 | 4.77 | 4.92 | 4.71 | 4.81 | 4.81 | 224,811 |
| 15 Mar 2024 | 4.63 | 4.84 | 4.63 | 4.82 | 4.82 | 278,332 |
| 14 Mar 2024 | 4.53 | 4.73 | 4.53 | 4.63 | 4.63 | 223,800 |
| 13 Mar 2024 | 4.46 | 4.64 | 4.44 | 4.53 | 4.53 | 175,932 |
| 12 Mar 2024 | 4.46 | 4.65 | 4.35 | 4.54 | 4.54 | 648,106 |
| 11 Mar 2024 | 4.03 | 4.45 | 4.01 | 4.42 | 4.42 | 365,970 |
| 08 Mar 2024 | 3.98 | 4.07 | 3.81 | 4.05 | 4.05 | 548,285 |
| 07 Mar 2024 | 3.91 | 4.04 | 3.84 | 3.97 | 3.97 | 320,677 |
| 06 Mar 2024 | 3.75 | 4.01 | 3.74 | 3.90 | 3.90 | 500,423 |
| *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.