UK markets closed

Adler Group S.A. (0RA1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.1680-0.0018 (-1.06%)
At close: 06:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.17400.18200.16000.16800.16808,422
25 Apr 20240.19050.20000.17000.16980.169810,015
24 Apr 20240.20250.19800.18700.19110.1911682
23 Apr 20240.20210.20200.19200.19400.1940214
22 Apr 20240.19000.20100.18000.19320.1932752
19 Apr 20240.19600.21100.17100.19660.19665,590
18 Apr 20240.19110.19500.18500.19650.1965427
17 Apr 20240.19620.19500.18600.18910.1891658
16 Apr 20240.19750.19980.18600.19050.1905793
15 Apr 20240.20060.20000.19700.19550.1955484
12 Apr 20240.20400.20600.19600.19900.1990636
11 Apr 20240.20460.20900.20200.20450.20451,560
10 Apr 20240.20760.21600.20600.20460.2046580
09 Apr 20240.21500.21500.20400.20800.20803,358
08 Apr 20240.21250.22000.19600.20610.206135,443
05 Apr 20240.18820.21100.18700.20960.209611,273
04 Apr 20240.18040.19500.18100.18900.1890173
03 Apr 20240.18140.18700.18000.18560.185654
02 Apr 20240.18500.19000.17900.18020.1802433
28 Mar 20240.18380.18500.17700.18110.18115,195
27 Mar 20240.18300.18600.18200.18300.18302,080
26 Mar 20240.17470.18600.18100.18310.1831492
25 Mar 20240.18480.19000.17400.17570.17572,625
22 Mar 20240.18280.19000.17600.17930.179346,967
21 Mar 20240.18420.19100.17900.18080.18081,283
20 Mar 20240.18520.19100.17700.18420.18421,621
19 Mar 20240.19220.19070.17700.17840.178425,273
18 Mar 20240.20380.20500.18500.18780.187814,960
15 Mar 20240.20750.21200.18400.20000.20003,234,358
14 Mar 20240.21640.21900.21000.20850.20851,197
13 Mar 20240.22420.21600.21100.21390.213916,190
12 Mar 20240.22560.23800.21000.21580.21582,015
11 Mar 20240.21620.21800.20520.21760.217617,547
08 Mar 20240.21720.22200.20900.21260.212632,575
07 Mar 20240.22080.23000.20700.21540.2154143,832
06 Mar 20240.22000.22000.20900.21520.2152315
05 Mar 20240.21500.22000.21000.21760.217618,431
04 Mar 20240.23460.23400.21100.21400.21402,760
01 Mar 20240.23280.25000.21900.22740.22742,268
29 Feb 20240.22400.24300.21800.22840.22842,332
28 Feb 20240.23400.24780.22200.22860.2286716
27 Feb 20240.21200.24500.21000.22120.221251,465
26 Feb 20240.22600.23500.21200.21390.2139419
23 Feb 20240.25020.23500.21600.22060.2206704
22 Feb 20240.25200.26000.24200.22320.2232297
21 Feb 20240.25860.26100.24500.24320.243218,924
20 Feb 20240.23500.25000.22900.25380.25388,209
19 Feb 20240.21740.24700.21000.23400.23401,065
16 Feb 20240.22600.23100.20700.21740.21743,128
15 Feb 20240.23200.23500.21900.21860.218618,221
14 Feb 20240.22500.25000.22300.22680.22686,251
13 Feb 20240.24580.25300.21000.21940.219430,554
12 Feb 20240.25460.26600.24400.24680.24685,875
09 Feb 20240.25800.26400.23700.25500.255011,553
08 Feb 20240.26520.27000.25900.25760.257619,134
07 Feb 20240.27760.27900.26900.26660.26662,902
06 Feb 20240.30100.30900.27800.27900.27904,022
05 Feb 20240.31640.32500.29900.29380.293811,358
02 Feb 20240.32270.33000.31000.31510.3151117,142
01 Feb 20240.34500.35000.33960.32520.32523,607
31 Jan 20240.36000.37000.34400.34650.34652,145
30 Jan 20240.36000.37200.34900.35410.3541920
29 Jan 20240.38520.40900.35000.36000.360026,496
26 Jan 20240.39010.40000.36860.36730.36734,775
25 Jan 20240.38610.42000.37000.37810.37818,832
24 Jan 20240.41010.42000.38200.38860.38862,050
23 Jan 20240.43550.44700.32200.40350.403530,418
22 Jan 20240.44750.45600.43400.43510.43513,620
19 Jan 20240.45380.45600.44500.45170.45172,627
18 Jan 20240.44610.46500.43400.45050.450575,237
17 Jan 20240.47960.47800.44000.45510.45515,545
16 Jan 20240.48680.49300.46500.48340.48343,184
15 Jan 20240.48700.50600.47600.48490.48496,531
12 Jan 20240.53830.53000.50400.49690.49696,804
11 Jan 20240.52000.53000.50700.51310.513147,460
10 Jan 20240.51810.52800.51400.51860.51865,164
09 Jan 20240.52210.54300.51050.52000.520035,311
08 Jan 20240.53150.54400.52250.52480.52482,364
05 Jan 20240.52930.55000.50900.53050.53057,337
04 Jan 20240.52780.54400.50300.53830.53834,194
03 Jan 20240.52240.54700.52100.53930.53934,743
02 Jan 20240.52930.55300.49800.53250.532544,161
29 Dec 20230.50520.52000.50100.51630.51636,950
28 Dec 20230.51490.52100.49800.50290.502914,071
27 Dec 20230.40500.49200.39800.46730.467353,682
22 Dec 20230.42750.43900.40080.42040.42047,224
21 Dec 20230.42540.42000.41520.41760.41761,321
20 Dec 20230.42480.44000.41000.42310.423119,771
19 Dec 20230.44250.43500.41000.41720.41722,639
18 Dec 20230.44000.44900.42020.42920.42921,531
15 Dec 20230.44000.45160.42800.43910.43911,113,353
14 Dec 20230.43510.46820.42800.43360.433699,076
13 Dec 20230.44250.45500.39800.40940.409426,527
12 Dec 20230.44500.45000.43280.43680.436840,789
11 Dec 20230.49000.50000.44000.44610.446122,780
08 Dec 20230.46650.50200.44800.49400.494029,740
07 Dec 20230.41810.49200.40720.47490.474944,468
06 Dec 20230.40060.42600.39000.42160.421637,517
05 Dec 20230.39930.40300.38900.40400.40403,176
04 Dec 20230.39300.39840.36900.38000.380024,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...