UK markets close in 4 hours 7 minutes

Fincantieri S.p.A. (0QWN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.5210-0.0130 (-2.43%)
As of 11:27AM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.54000.54000.51300.52100.5210897,512
13 Jun 20240.56200.56100.53100.53400.53401,678,864
12 Jun 20240.57400.56800.56100.56300.5630747,291
11 Jun 20240.57900.58100.56200.56900.56901,316,742
10 Jun 20240.58100.58400.57100.57600.5760562,288
07 Jun 20240.58900.59100.57600.57800.57801,210,893
06 Jun 20240.57800.59300.58400.58800.5880868,592
05 Jun 20240.58100.58500.57700.58200.5820363,654
04 Jun 20240.59100.59000.56100.58700.5870444,882
03 Jun 20240.58900.59400.58600.59300.5930427,648
31 May 20240.59500.60600.57900.58400.58401,257,539
30 May 20240.60300.62700.59300.60200.6020553,736
29 May 20240.61800.62100.59900.60800.60801,156,461
28 May 20240.62250.62300.61300.62050.6205659,934
24 May 20240.61200.62700.59600.62050.62051,168,154
23 May 20240.60500.61900.59100.61100.6110569,885
22 May 20240.61100.61300.60500.61100.6110331,172
21 May 20240.61100.61800.60500.61300.6130530,730
20 May 20240.60500.61800.59700.60700.6070757,106
17 May 20240.61400.61500.58100.59900.59901,309,805
16 May 20240.61600.62500.61100.61300.6130716,043
15 May 20240.62550.64500.61500.61700.61701,451,415
14 May 20240.61400.63500.61000.62350.62351,613,201
13 May 20240.62150.63500.61400.61700.6170932,666
10 May 20240.62350.63500.61100.62150.62151,388,690
09 May 20240.67450.66000.61000.62150.62153,842,095
08 May 20240.68000.68500.66700.68100.6810517,010
07 May 20240.66850.68400.66900.67750.6775492,938
03 May 20240.67250.68100.64300.67750.6775307,844
02 May 20240.70750.71300.65700.67550.67551,145,380
01 May 20240.71750.71750.71750.71750.7175-
30 Apr 20240.72500.71900.70400.71750.7175304,153
29 Apr 20240.72100.73900.71400.71850.7185813,895
26 Apr 20240.72300.73000.71200.72100.7210664,750
25 Apr 20240.73600.73300.70400.71250.7125739,840
24 Apr 20240.75850.76100.72700.73600.7360795,689
23 Apr 20240.76100.77300.75700.76700.7670757,717
22 Apr 20240.76500.77300.73800.75850.7585994,911
19 Apr 20240.77500.77900.76300.77000.7700378,766
18 Apr 20240.77500.78100.76600.77700.7770383,338
17 Apr 20240.77000.78400.76800.77600.7760558,416
16 Apr 20240.77400.77500.75400.77500.77501,502,483
15 Apr 20240.76500.79800.77200.78450.78452,009,928
12 Apr 20240.76000.77700.75600.76600.76601,307,137
11 Apr 20240.77100.81700.75400.76500.76501,743,415
10 Apr 20240.77600.78700.74000.77700.77702,943,874
09 Apr 20240.75450.80900.75800.78150.78156,905,404
08 Apr 20240.73300.75900.73600.75150.75151,625,954
05 Apr 20240.74550.77500.72000.74050.74051,571,513
04 Apr 20240.76400.78400.72400.74350.74352,211,117
03 Apr 20240.69600.76400.70400.75550.75553,967,060
02 Apr 20240.68300.71000.68500.70750.70751,665,054
28 Mar 20240.68000.71300.67200.68400.68404,828,981
27 Mar 20240.66550.67300.65600.66650.66651,020,603
26 Mar 20240.66950.68100.66200.66650.66651,114,593
25 Mar 20240.66450.67500.63500.66350.66352,584,519
22 Mar 20240.68100.69300.66100.67050.67052,028,385
21 Mar 20240.68100.70000.65000.67050.67054,817,812
20 Mar 20240.62250.67500.62100.67250.67252,576,766
19 Mar 20240.62450.63200.61500.63050.6305879,020
18 Mar 20240.61600.63500.60800.62050.62051,741,783
15 Mar 20240.59800.62500.59700.62150.62152,156,447
14 Mar 20240.58500.61000.58500.59800.59801,733,947
13 Mar 20240.57600.59900.57300.58500.58501,363,077
12 Mar 20240.57600.60000.56100.58600.58605,021,369
11 Mar 20240.52000.57500.51800.57100.57102,835,444
08 Mar 20240.51400.52500.49200.52300.52304,247,981
07 Mar 20240.50520.52200.49600.51300.51302,484,529
06 Mar 20240.48350.51700.48300.50300.50303,877,152
05 Mar 20240.47450.48050.47150.47500.4750733,312
04 Mar 20240.49520.48900.47100.47900.47902,006,186
01 Mar 20240.48800.49650.48600.49130.4913250,786
29 Feb 20240.49000.49450.48300.49000.4900898,544
28 Feb 20240.49830.50900.49150.49800.4980405,625
27 Feb 20240.49630.49900.49050.49400.494068,146
26 Feb 20240.49420.50500.48850.49720.4972499,965
23 Feb 20240.50230.49750.49300.49600.4960544,413
22 Feb 20240.50600.51100.49050.50230.5023673,989
21 Feb 20240.50130.50400.49750.50020.5002421,814
20 Feb 20240.49400.50300.49400.49500.4950428,380
19 Feb 20240.49520.50300.49100.49600.4960850,026
16 Feb 20240.48600.49450.48600.48730.4873818,764
15 Feb 20240.47950.48550.48000.48050.4805218,180
14 Feb 20240.48000.48200.47600.47750.4775124,018
13 Feb 20240.48520.48400.47200.47450.4745153,797
12 Feb 20240.48450.48500.47250.47250.4725381,749
09 Feb 20240.48150.48800.48050.48350.4835121,549
08 Feb 20240.48300.48650.48350.48250.4825394,013
07 Feb 20240.48730.48650.48050.48520.485289,189
06 Feb 20240.48150.48500.46700.48150.4815472,199
05 Feb 20240.48900.49350.47050.47800.4780830,085
02 Feb 20240.48800.49300.48500.48630.4863625,885
01 Feb 20240.49400.49400.48650.49000.4900264,052
31 Jan 20240.49220.49550.48750.48930.4893186,083
30 Jan 20240.48800.51300.48350.49000.4900447,984
29 Jan 20240.50630.50300.48800.49020.4902569,211
26 Jan 20240.49720.50400.49000.49520.4952240,470
25 Jan 20240.50820.50900.49350.50330.5033581,397
24 Jan 20240.51230.51400.50700.51100.5110178,946
23 Jan 20240.51300.51700.50500.50800.5080551,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...