UK markets open in 7 hours 19 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,333.20 +2.00 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,308.16 -782.81 (-1.53%)
Pharma Mar, S.A. (0RC6.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 31.22 | 31.86 | 31.22 | 31.78 | 31.78 | 66 |
| 03 May 2024 | 31.20 | 31.62 | 30.90 | 31.38 | 31.38 | 633 |
| 02 May 2024 | 31.03 | 30.90 | 30.22 | 30.76 | 30.76 | 90 |
| 01 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 30 Apr 2024 | 30.01 | 30.62 | 29.86 | 30.64 | 30.64 | 974 |
| 29 Apr 2024 | 29.23 | 29.68 | 28.78 | 29.41 | 29.41 | 142 |
| 26 Apr 2024 | 29.27 | 29.02 | 28.58 | 29.04 | 29.04 | 821 |
| 25 Apr 2024 | 29.21 | 29.36 | 28.36 | 28.67 | 28.67 | 1,716 |
| 24 Apr 2024 | 28.80 | 29.28 | 27.64 | 28.61 | 28.61 | 1,675 |
| 23 Apr 2024 | 26.70 | 27.74 | 26.70 | 27.54 | 27.54 | 2,246 |
| 22 Apr 2024 | 26.58 | 26.78 | 26.52 | 26.74 | 26.74 | 2,001 |
| 19 Apr 2024 | 26.50 | 26.46 | 26.12 | 26.27 | 26.27 | 1,050 |
| 18 Apr 2024 | 26.81 | 26.72 | 26.32 | 26.42 | 26.42 | 798 |
| 17 Apr 2024 | 26.81 | 26.66 | 26.24 | 26.68 | 26.68 | 1,249 |
| 16 Apr 2024 | 26.99 | 26.92 | 26.26 | 26.60 | 26.60 | 2,820 |
| 15 Apr 2024 | 27.71 | 27.68 | 27.10 | 27.17 | 27.17 | 2,507 |
| 12 Apr 2024 | 27.75 | 28.46 | 27.72 | 28.02 | 28.02 | 1,099 |
| 11 Apr 2024 | 27.79 | 28.14 | 27.62 | 27.77 | 27.77 | 3,187 |
| 10 Apr 2024 | 28.47 | 28.42 | 27.80 | 28.14 | 28.14 | 2,112 |
| 09 Apr 2024 | 28.02 | 28.86 | 28.08 | 28.49 | 28.49 | 1,777 |
| 08 Apr 2024 | 27.95 | 28.30 | 27.72 | 28.22 | 28.22 | 1,941 |
| 05 Apr 2024 | 28.65 | 28.10 | 27.92 | 28.26 | 28.26 | 657 |
| 04 Apr 2024 | 28.02 | 28.50 | 28.26 | 28.24 | 28.24 | 1,260 |
| 03 Apr 2024 | 28.00 | 28.22 | 27.82 | 27.97 | 27.97 | 2,144 |
| 02 Apr 2024 | 28.49 | 28.74 | 27.86 | 27.97 | 27.97 | 7,393 |
| 28 Mar 2024 | 28.69 | 29.00 | 28.01 | 28.63 | 28.63 | 5,220 |
| 27 Mar 2024 | 28.57 | 28.68 | 28.08 | 28.28 | 28.28 | 2,491 |
| 26 Mar 2024 | 28.04 | 28.16 | 27.78 | 28.14 | 28.14 | 2,081 |
| 25 Mar 2024 | 28.80 | 28.60 | 27.86 | 27.83 | 27.83 | 4,273 |
| 22 Mar 2024 | 29.00 | 29.00 | 28.10 | 28.38 | 28.38 | 1,717 |
| 21 Mar 2024 | 29.29 | 29.38 | 28.70 | 28.80 | 28.80 | 827 |
| 20 Mar 2024 | 28.80 | 29.18 | 28.68 | 28.98 | 28.98 | 1,201 |
| 19 Mar 2024 | 28.90 | 29.20 | 28.70 | 29.10 | 29.10 | 2,892 |
| 18 Mar 2024 | 28.55 | 29.02 | 28.48 | 28.71 | 28.71 | 1,597 |
| 15 Mar 2024 | 29.16 | 29.44 | 28.34 | 28.80 | 28.80 | 6,127 |
| 14 Mar 2024 | 29.96 | 29.74 | 29.20 | 29.29 | 29.29 | 2,666 |
| 13 Mar 2024 | 30.11 | 30.62 | 29.44 | 29.92 | 29.92 | 3,286 |
| 12 Mar 2024 | 31.40 | 31.02 | 30.33 | 30.21 | 30.21 | 1,891 |
| 11 Mar 2024 | 31.26 | 31.04 | 30.30 | 30.48 | 30.48 | 1,763 |
| 08 Mar 2024 | 30.50 | 30.96 | 29.92 | 30.42 | 30.42 | 7,060 |
| 07 Mar 2024 | 29.60 | 30.58 | 29.40 | 30.25 | 30.25 | 1,147 |
| 06 Mar 2024 | 30.01 | 30.01 | 29.50 | 29.88 | 29.88 | 2,171 |
| 05 Mar 2024 | 29.90 | 30.34 | 29.40 | 29.47 | 29.47 | 3,419 |
| 04 Mar 2024 | 30.50 | 30.68 | 29.70 | 29.90 | 29.90 | 2,582 |
| 01 Mar 2024 | 30.29 | 30.84 | 29.78 | 30.62 | 30.62 | 1,211 |
| 29 Feb 2024 | 31.61 | 32.06 | 30.40 | 30.83 | 30.83 | 3,262 |
| 28 Feb 2024 | 33.62 | 34.00 | 31.56 | 31.69 | 31.69 | 1,865 |
| 27 Feb 2024 | 32.49 | 33.60 | 32.50 | 33.62 | 33.62 | 3,581 |
| 26 Feb 2024 | 32.41 | 32.82 | 32.34 | 32.65 | 32.65 | 2,452 |
| 23 Feb 2024 | 33.39 | 32.42 | 32.06 | 32.55 | 32.55 | 1,650 |
| 22 Feb 2024 | 33.16 | 33.30 | 32.94 | 33.29 | 33.29 | 249 |
| 21 Feb 2024 | 33.60 | 33.25 | 32.88 | 33.27 | 33.27 | 1,029 |
| 20 Feb 2024 | 33.86 | 33.74 | 33.22 | 33.55 | 33.55 | 514 |
| 19 Feb 2024 | 33.80 | 33.71 | 33.02 | 33.37 | 33.37 | 1,019 |
| 16 Feb 2024 | 35.61 | 35.22 | 34.06 | 34.05 | 34.05 | 1,181 |
| 15 Feb 2024 | 34.89 | 35.00 | 34.72 | 35.05 | 35.05 | 904 |
| 14 Feb 2024 | 34.99 | 35.02 | 34.82 | 35.15 | 35.15 | 3,088 |
| 13 Feb 2024 | 36.04 | 35.41 | 34.92 | 35.20 | 35.20 | 1,075 |
| 12 Feb 2024 | 35.79 | 35.86 | 35.32 | 35.24 | 35.24 | 592 |
| 09 Feb 2024 | 35.28 | 36.06 | 35.60 | 35.93 | 35.93 | 1,117 |
| 08 Feb 2024 | 36.49 | 37.16 | 36.22 | 36.30 | 36.30 | 1,308 |
| 07 Feb 2024 | 37.39 | 37.52 | 36.67 | 36.88 | 36.88 | 207 |
| 06 Feb 2024 | 37.29 | 37.52 | 37.02 | 37.31 | 37.31 | 448 |
| 05 Feb 2024 | 36.98 | 37.10 | 36.50 | 36.63 | 36.63 | 1,651 |
| 02 Feb 2024 | 37.21 | 38.04 | 36.75 | 37.18 | 37.18 | 228 |
| 01 Feb 2024 | 38.58 | 38.30 | 37.52 | 37.64 | 37.64 | 1,002 |
| 31 Jan 2024 | 39.50 | 39.52 | 38.54 | 38.70 | 38.70 | 1,202 |
| 30 Jan 2024 | 41.29 | 41.24 | 40.00 | 39.95 | 39.95 | 349 |
| 29 Jan 2024 | 40.57 | 41.14 | 39.94 | 40.73 | 40.73 | 534 |
| 26 Jan 2024 | 41.49 | 41.49 | 40.52 | 40.55 | 40.55 | 905 |
| 25 Jan 2024 | 42.01 | 42.18 | 41.20 | 41.45 | 41.45 | 1,155 |
| 24 Jan 2024 | 40.00 | 41.90 | 40.44 | 41.84 | 41.84 | 1,112 |
| 23 Jan 2024 | 38.81 | 40.14 | 38.84 | 39.97 | 39.97 | 2,342 |
| 22 Jan 2024 | 38.89 | 38.86 | 38.20 | 38.58 | 38.58 | 508 |
| 19 Jan 2024 | 37.80 | 38.76 | 37.90 | 38.40 | 38.40 | 1,190 |
| 18 Jan 2024 | 38.01 | 38.38 | 37.74 | 37.86 | 37.86 | 2,459 |
| 17 Jan 2024 | 38.99 | 38.88 | 38.22 | 38.23 | 38.23 | 1,649 |
| 16 Jan 2024 | 39.77 | 39.90 | 39.34 | 39.34 | 39.34 | 1,368 |
| 15 Jan 2024 | 39.44 | 40.04 | 38.90 | 40.04 | 40.04 | 1,428 |
| 12 Jan 2024 | 39.89 | 40.76 | 39.97 | 39.91 | 39.91 | 914 |
| 11 Jan 2024 | 41.98 | 41.82 | 39.80 | 40.32 | 40.32 | 1,781 |
| 10 Jan 2024 | 42.52 | 42.52 | 41.46 | 41.76 | 41.76 | 2,946 |
| 09 Jan 2024 | 42.19 | 42.80 | 41.56 | 42.46 | 42.46 | 2,983 |
| 08 Jan 2024 | 41.49 | 42.56 | 41.36 | 42.29 | 42.29 | 2,021 |
| 05 Jan 2024 | 41.64 | 41.98 | 41.00 | 41.49 | 41.49 | 2,189 |
| 04 Jan 2024 | 41.90 | 43.46 | 41.54 | 42.03 | 42.03 | 2,300 |
| 03 Jan 2024 | 42.37 | 42.80 | 42.06 | 42.21 | 42.21 | 2,807 |
| 02 Jan 2024 | 42.60 | 42.48 | 41.36 | 42.19 | 42.19 | 3,641 |
| 29 Dec 2023 | 42.29 | 42.54 | 40.84 | 41.68 | 41.68 | 9,091 |
| 28 Dec 2023 | 42.09 | 42.84 | 42.43 | 42.42 | 42.42 | 3,692 |
| 27 Dec 2023 | 41.80 | 43.10 | 42.26 | 42.56 | 42.56 | 1,676 |
| 22 Dec 2023 | 42.81 | 43.14 | 42.06 | 42.15 | 42.15 | 3,407 |
| 21 Dec 2023 | 42.81 | 43.14 | 40.96 | 43.07 | 43.07 | 4,038 |
| 20 Dec 2023 | 43.83 | 43.54 | 42.99 | 42.91 | 42.91 | 1,393 |
| 19 Dec 2023 | 42.40 | 43.74 | 42.46 | 43.15 | 43.15 | 1,963 |
| 18 Dec 2023 | 42.01 | 42.94 | 41.72 | 42.85 | 42.85 | 2,065 |
| 15 Dec 2023 | 41.64 | 42.40 | 41.92 | 42.21 | 42.21 | 4,511 |
| 14 Dec 2023 | 41.60 | 42.50 | 41.50 | 42.29 | 42.29 | 1,584 |
| 13 Dec 2023 | 41.60 | 41.78 | 41.12 | 41.64 | 41.64 | 1,953 |
| 12 Dec 2023 | 39.40 | 41.12 | 38.82 | 40.77 | 40.77 | 1,296 |
| *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.