UK markets open in 37 minutes

Redeia Corporación, S.A. (0RI5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
15.66+0.12 (+0.77%)
At close: 06:20PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202415.6715.7115.5115.6615.66460,305
16 Apr 202415.6315.8815.5115.5415.542,212,770
15 Apr 202415.6316.1015.6315.7115.71311,471
12 Apr 202415.7415.8015.6115.8015.80219,964
11 Apr 202415.4015.6815.3815.5215.52506,885
10 Apr 202416.1115.7515.3915.4915.491,148,309
09 Apr 202415.4315.5815.4415.4615.46520,224
08 Apr 202415.4415.5415.3815.4915.49701,858
05 Apr 202415.6815.6815.3815.5215.52332,956
04 Apr 202415.7015.8115.6915.6915.69249,581
03 Apr 202415.6315.7415.6415.6315.63203,993
02 Apr 202415.7015.7315.6415.6615.66205,946
28 Mar 202415.9416.0215.7315.8015.80577,685
27 Mar 202415.8516.0015.8815.9115.91229,144
26 Mar 202415.9215.9915.8315.8915.89161,305
25 Mar 202415.9715.9715.8515.9115.91262,340
22 Mar 202415.8215.9715.7615.8615.86381,789
21 Mar 202415.8616.0015.7615.8515.85360,391
20 Mar 202415.5315.9115.4215.7815.78109,449
19 Mar 202415.5015.4915.3815.4815.48526,072
18 Mar 202415.2515.5015.2215.4015.40602,452
15 Mar 202415.1015.3615.1915.2515.25308,635
14 Mar 202415.0115.4115.0615.1315.13339,005
13 Mar 202415.1015.2115.0115.0815.08414,739
12 Mar 202415.4015.4714.9415.2115.215,332,179
11 Mar 202415.3015.4815.3115.4015.40198,711
08 Mar 202415.4015.5215.3015.3115.31247,329
07 Mar 202415.2315.5215.1015.4815.48317,155
06 Mar 202414.9215.2614.5415.2115.211,358,529
05 Mar 202415.1015.2114.9715.1115.11500,869
04 Mar 202414.9214.8614.6614.7814.78464,523
01 Mar 202414.5514.9214.6114.6814.682,305,362
29 Feb 202414.6615.1014.5214.7614.76998,162
28 Feb 202414.9014.9814.5214.5414.54730,155
27 Feb 202414.9014.8814.6814.8414.84439,906
26 Feb 202414.9014.9614.7314.9414.94143,455
23 Feb 202414.7214.9114.7614.8914.89271,544
22 Feb 202415.2215.1514.8814.9114.91252,039
21 Feb 202414.9015.1514.9715.0715.07125,854
20 Feb 202414.8915.1214.6615.0615.06301,772
19 Feb 202414.6514.8414.6614.8014.80314,273
16 Feb 202414.8914.8914.6814.6614.66249,704
15 Feb 202414.6514.8914.4514.8114.81429,953
14 Feb 202414.5814.6114.4614.5914.59143,314
13 Feb 202414.6414.6814.5114.5714.57239,308
12 Feb 202414.5314.6514.4514.5514.55122,687
09 Feb 202414.6014.5714.3614.4314.43107,197
08 Feb 202414.7014.7014.5014.5614.56140,472
07 Feb 202414.8814.9414.6814.7714.77144,244
06 Feb 202415.0115.0614.7914.8414.84168,167
05 Feb 202415.2515.2715.0115.0215.02612,139
02 Feb 202415.3515.4415.0715.1815.182,730,573
01 Feb 202415.4315.5515.2615.2615.26366,726
31 Jan 202415.1915.4915.2215.4715.47220,845
30 Jan 202415.0615.2615.0515.1915.19398,723
29 Jan 202414.8815.2314.9815.1615.16177,651
26 Jan 202415.0215.0914.9414.9814.98718,097
25 Jan 202415.0615.0914.8414.8414.84220,302
24 Jan 202414.9515.0714.9414.9914.99795,768
23 Jan 202414.9615.1914.9214.9814.98466,649
22 Jan 202414.8615.1614.7915.1015.10412,410
19 Jan 202415.0615.1914.8614.9014.90440,258
18 Jan 202414.9315.1614.7715.0815.082,338,406
17 Jan 202415.0515.0214.7114.8214.82736,843
16 Jan 202415.2215.2415.1015.0915.09676,234
15 Jan 202415.1915.3115.1315.1215.12888,511
12 Jan 202414.8815.2114.8815.0915.09594,490
11 Jan 202414.7014.8814.7414.7714.773,509,296
10 Jan 202414.7514.8014.6914.7214.722,783,584
09 Jan 202414.8314.9414.8114.9314.932,050,137
08 Jan 202415.0615.0214.8514.9814.98498,502
05 Jan 202414.9015.0514.7714.7714.77200,333
04 Jan 202414.9615.0914.6914.9214.921,211,858
03 Jan 202414.8814.8614.6914.7314.73831,260
03 Jan 20240.2727 Dividend
02 Jan 202415.0215.0214.8214.9814.713,122,311
29 Dec 202314.9015.0214.8914.9314.6556,602
28 Dec 202314.9014.9814.9114.9714.70113,247
27 Dec 202314.9015.0314.9114.9714.6986,387
22 Dec 202314.9215.3014.9114.9414.66116,654
21 Dec 202315.0014.9914.8914.9014.63146,251
20 Dec 202315.0915.0914.9014.9014.633,983,956
19 Dec 202315.3115.2315.0115.0614.79274,233
18 Dec 202315.3515.7015.1915.3015.02212,429
15 Dec 202315.3615.4015.2715.3415.06243,575
14 Dec 202315.5915.5515.3615.3615.08383,814
13 Dec 202315.4915.3615.2315.2514.973,289,657
12 Dec 202315.2515.3715.2715.3715.09151,584
11 Dec 202315.6415.5415.2815.3115.04298,043
08 Dec 202315.5015.5615.3515.5215.24133,362
07 Dec 202315.2915.5715.3515.5415.26114,368
06 Dec 202315.3015.5815.3515.4115.13235,397
05 Dec 202315.5015.4015.2715.3115.03354,483
04 Dec 202315.3015.4415.3115.3915.1084,052
01 Dec 202315.3215.3815.2815.3415.06120,173
30 Nov 202315.5015.4315.3115.3815.10741,512
29 Nov 202315.3015.4815.1515.3515.07180,340
28 Nov 202315.2915.3715.2015.2714.99458,203
27 Nov 202315.2315.2915.1615.1714.8990,083
24 Nov 202315.0815.1815.0615.0714.80240,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...