Banca Monte dei Paschi di Siena S.p.A. (0RK6.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3780 | 4.5070 | 4.3730 | 4.4865 | 4.4865 | 1,474,272 |
| 25 Apr 2024 | 4.2930 | 4.4040 | 4.2940 | 4.3225 | 4.3225 | 949,834 |
| 24 Apr 2024 | 4.4380 | 4.4540 | 4.2860 | 4.3160 | 4.3160 | 1,805,713 |
| 23 Apr 2024 | 4.2905 | 4.4180 | 4.2800 | 4.3770 | 4.3770 | 1,865,705 |
| 22 Apr 2024 | 4.1940 | 4.3100 | 4.1720 | 4.2745 | 4.2745 | 1,299,625 |
| 19 Apr 2024 | 4.1295 | 4.2120 | 4.1240 | 4.1530 | 4.1530 | 917,412 |
| 18 Apr 2024 | 4.0785 | 4.2000 | 4.0900 | 4.1550 | 4.1550 | 1,979,324 |
| 17 Apr 2024 | 3.9875 | 4.1290 | 3.9920 | 4.0990 | 4.0990 | 1,542,600 |
| 16 Apr 2024 | 4.0000 | 4.0280 | 3.9360 | 4.0050 | 4.0050 | 1,808,811 |
| 15 Apr 2024 | 3.9960 | 4.1010 | 3.9720 | 3.9830 | 3.9830 | 2,833,683 |
| 12 Apr 2024 | 4.0855 | 4.0960 | 3.9640 | 3.9660 | 3.9660 | 2,674,519 |
| 11 Apr 2024 | 4.1785 | 4.1890 | 3.8960 | 4.0345 | 4.0345 | 4,034,956 |
| 10 Apr 2024 | 4.0275 | 4.1870 | 4.0080 | 4.1820 | 4.1820 | 4,236,676 |
| 09 Apr 2024 | 4.0955 | 4.0970 | 3.9610 | 3.9730 | 3.9730 | 3,931,685 |
| 08 Apr 2024 | 4.0625 | 4.0830 | 3.9830 | 4.0665 | 4.0665 | 2,499,760 |
| 05 Apr 2024 | 4.1265 | 4.1340 | 3.9610 | 4.0345 | 4.0345 | 4,749,672 |
| 04 Apr 2024 | 4.1835 | 4.2270 | 4.1410 | 4.1530 | 4.1530 | 2,327,626 |
| 03 Apr 2024 | 4.1425 | 4.2100 | 4.0940 | 4.1770 | 4.1770 | 2,479,969 |
| 02 Apr 2024 | 4.1850 | 4.2330 | 4.1100 | 4.1470 | 4.1470 | 2,958,420 |
| 28 Mar 2024 | 4.2315 | 4.3250 | 4.1660 | 4.1980 | 4.1980 | 5,377,682 |
| 27 Mar 2024 | 4.1360 | 4.3450 | 4.0720 | 4.2265 | 4.2265 | 9,894,809 |
| 26 Mar 2024 | 4.2220 | 4.2960 | 4.2150 | 4.2720 | 4.2720 | 2,209,396 |
| 25 Mar 2024 | 4.1890 | 4.2390 | 4.1730 | 4.2325 | 4.2325 | 2,735,736 |
| 22 Mar 2024 | 4.2820 | 4.2610 | 4.1250 | 4.1740 | 4.1740 | 3,727,718 |
| 21 Mar 2024 | 4.3875 | 4.3990 | 4.1930 | 4.2695 | 4.2695 | 3,060,549 |
| 20 Mar 2024 | 4.3080 | 4.3860 | 4.2450 | 4.3375 | 4.3375 | 2,953,360 |
| 19 Mar 2024 | 4.2685 | 4.3890 | 4.2280 | 4.3130 | 4.3130 | 2,906,719 |
| 18 Mar 2024 | 4.2200 | 4.3450 | 4.2160 | 4.2395 | 4.2395 | 5,198,674 |
| 15 Mar 2024 | 4.0550 | 4.2130 | 4.0430 | 4.1900 | 4.1900 | 4,846,699 |
| 14 Mar 2024 | 4.1000 | 4.0960 | 4.0000 | 4.0165 | 4.0165 | 2,360,206 |
| 13 Mar 2024 | 4.0640 | 4.1380 | 4.0460 | 4.0950 | 4.0950 | 3,403,325 |
| 12 Mar 2024 | 3.8805 | 4.0570 | 3.8520 | 4.0425 | 4.0425 | 3,057,536 |
| 11 Mar 2024 | 3.8735 | 3.8750 | 3.7210 | 3.8590 | 3.8590 | 2,546,788 |
| 08 Mar 2024 | 3.9215 | 3.9710 | 3.8450 | 3.8450 | 3.8450 | 1,455,950 |
| 07 Mar 2024 | 3.9275 | 3.9950 | 3.8750 | 3.9415 | 3.9415 | 1,022,192 |
| 06 Mar 2024 | 3.9560 | 3.9910 | 3.8920 | 3.9540 | 3.9540 | 1,016,119 |
| 05 Mar 2024 | 3.9280 | 4.0160 | 3.9300 | 3.9645 | 3.9645 | 1,261,747 |
| 04 Mar 2024 | 3.8965 | 3.9390 | 3.8650 | 3.9060 | 3.9060 | 1,400,970 |
| 01 Mar 2024 | 3.7850 | 3.9570 | 3.8080 | 3.8965 | 3.8965 | 3,316,069 |
| 29 Feb 2024 | 3.7230 | 3.8050 | 3.7320 | 3.7640 | 3.7640 | 1,402,904 |
| 28 Feb 2024 | 3.7010 | 3.7750 | 3.6850 | 3.7315 | 3.7315 | 1,605,042 |
| 27 Feb 2024 | 3.7655 | 3.7930 | 3.6720 | 3.6865 | 3.6865 | 1,682,507 |
| 26 Feb 2024 | 3.7760 | 3.8480 | 3.7220 | 3.7535 | 3.7535 | 2,225,369 |
| 23 Feb 2024 | 3.6590 | 3.7900 | 3.6730 | 3.7340 | 3.7340 | 2,275,319 |
| 22 Feb 2024 | 3.5780 | 3.6900 | 3.5830 | 3.6435 | 3.6435 | 1,884,570 |
| 21 Feb 2024 | 3.4820 | 3.6630 | 3.4600 | 3.5850 | 3.5850 | 5,249,945 |
| 20 Feb 2024 | 3.5140 | 3.5070 | 3.4440 | 3.4755 | 3.4755 | 1,310,776 |
| 19 Feb 2024 | 3.5210 | 3.5600 | 3.4710 | 3.5105 | 3.5105 | 1,546,731 |
| 16 Feb 2024 | 3.5875 | 3.6200 | 3.5060 | 3.5205 | 3.5205 | 1,331,695 |
| 15 Feb 2024 | 3.6490 | 3.7350 | 3.5670 | 3.6025 | 3.6025 | 2,002,713 |
| 14 Feb 2024 | 3.5435 | 3.6660 | 3.5090 | 3.6620 | 3.6620 | 2,730,846 |
| 13 Feb 2024 | 3.5335 | 3.6120 | 3.4970 | 3.5675 | 3.5675 | 3,237,814 |
| 12 Feb 2024 | 3.5540 | 3.6190 | 3.5110 | 3.5210 | 3.5210 | 3,384,165 |
| 09 Feb 2024 | 3.5650 | 3.6120 | 3.4700 | 3.5135 | 3.5135 | 4,129,093 |
| 08 Feb 2024 | 3.5515 | 3.6070 | 3.4470 | 3.5785 | 3.5785 | 7,257,349 |
| 07 Feb 2024 | 3.5445 | 3.6120 | 3.4610 | 3.5835 | 3.5835 | 11,048,804 |
| 06 Feb 2024 | 3.3510 | 3.4400 | 3.3260 | 3.3465 | 3.3465 | 3,548,059 |
| 05 Feb 2024 | 3.2640 | 3.3770 | 3.2320 | 3.3545 | 3.3545 | 4,807,996 |
| 02 Feb 2024 | 3.1965 | 3.2310 | 3.1510 | 3.2100 | 3.2100 | 2,070,704 |
| 01 Feb 2024 | 3.2420 | 3.2900 | 3.1500 | 3.1735 | 3.1735 | 2,394,533 |
| 31 Jan 2024 | 3.2655 | 3.3310 | 3.1674 | 3.2720 | 3.2720 | 2,309,760 |
| 30 Jan 2024 | 3.1905 | 3.2830 | 3.1860 | 3.2810 | 3.2810 | 2,430,737 |
| 29 Jan 2024 | 3.2535 | 3.2800 | 3.1610 | 3.1730 | 3.1730 | 3,252,160 |
| 26 Jan 2024 | 3.3435 | 3.3480 | 3.2300 | 3.2560 | 3.2560 | 3,637,420 |
| 25 Jan 2024 | 3.3805 | 3.4010 | 3.3090 | 3.3680 | 3.3680 | 3,374,857 |
| 24 Jan 2024 | 3.2760 | 3.3860 | 3.2680 | 3.3790 | 3.3790 | 4,489,419 |
| 23 Jan 2024 | 3.2535 | 3.3310 | 3.2280 | 3.2485 | 3.2485 | 2,186,091 |
| 22 Jan 2024 | 3.2425 | 3.2890 | 3.2280 | 3.2490 | 3.2490 | 1,487,888 |
| 19 Jan 2024 | 3.1955 | 3.2440 | 3.1950 | 3.2270 | 3.2270 | 1,400,749 |
| 18 Jan 2024 | 3.1780 | 3.2490 | 3.1600 | 3.1770 | 3.1770 | 2,268,520 |
| 17 Jan 2024 | 3.1040 | 3.2090 | 3.0760 | 3.1765 | 3.1765 | 4,054,948 |
| 16 Jan 2024 | 3.1030 | 3.1490 | 3.0420 | 3.1010 | 3.1010 | 2,189,615 |
| 15 Jan 2024 | 3.1120 | 3.1670 | 3.0700 | 3.1145 | 3.1145 | 2,887,535 |
| 12 Jan 2024 | 3.1445 | 3.2160 | 3.1150 | 3.1720 | 3.1720 | 3,132,247 |
| 11 Jan 2024 | 3.2630 | 3.2910 | 3.1343 | 3.1480 | 3.1480 | 5,852,502 |
| 10 Jan 2024 | 3.2600 | 3.3070 | 3.2300 | 3.2645 | 3.2645 | 2,802,218 |
| 09 Jan 2024 | 3.4000 | 3.3940 | 3.2200 | 3.2725 | 3.2725 | 5,110,438 |
| 08 Jan 2024 | 3.3555 | 3.3980 | 3.3310 | 3.3720 | 3.3720 | 3,254,359 |
| 05 Jan 2024 | 3.3175 | 3.3830 | 3.2660 | 3.3410 | 3.3410 | 4,143,723 |
| 04 Jan 2024 | 3.2855 | 3.3540 | 3.2440 | 3.3020 | 3.3020 | 4,101,202 |
| 03 Jan 2024 | 3.2175 | 3.2970 | 3.2100 | 3.2605 | 3.2605 | 5,817,819 |
| 02 Jan 2024 | 3.0460 | 3.2340 | 3.0476 | 3.2190 | 3.2190 | 6,845,608 |
| 29 Dec 2023 | 3.0705 | 3.0920 | 3.0400 | 3.0670 | 3.0670 | 1,995,156 |
| 28 Dec 2023 | 3.1100 | 3.1650 | 3.0860 | 3.0890 | 3.0890 | 2,176,590 |
| 27 Dec 2023 | 3.0735 | 3.1180 | 3.0520 | 3.1065 | 3.1065 | 1,289,718 |
| 22 Dec 2023 | 3.0400 | 3.0720 | 3.0130 | 3.0425 | 3.0425 | 1,973,851 |
| 21 Dec 2023 | 3.0215 | 3.0860 | 3.0040 | 3.0475 | 3.0475 | 2,635,396 |
| 20 Dec 2023 | 3.0855 | 3.1170 | 3.0240 | 3.0335 | 3.0335 | 3,078,023 |
| 19 Dec 2023 | 3.0025 | 3.0960 | 2.9810 | 3.0915 | 3.0915 | 3,696,162 |
| 18 Dec 2023 | 2.9530 | 3.0450 | 2.9300 | 2.9860 | 2.9860 | 3,459,359 |
| 15 Dec 2023 | 3.0665 | 3.0980 | 2.9700 | 2.9980 | 2.9980 | 4,933,771 |
| 14 Dec 2023 | 3.2685 | 3.2940 | 2.9850 | 3.0605 | 3.0605 | 8,412,700 |
| 13 Dec 2023 | 3.3020 | 3.3450 | 3.2250 | 3.2745 | 3.2745 | 5,283,217 |
| 12 Dec 2023 | 3.3740 | 3.4330 | 3.2690 | 3.2875 | 3.2875 | 6,261,804 |
| 11 Dec 2023 | 3.2765 | 3.3990 | 3.2460 | 3.3725 | 3.3725 | 5,298,643 |
| 08 Dec 2023 | 3.3155 | 3.3350 | 3.2030 | 3.2865 | 3.2865 | 4,837,556 |
| 07 Dec 2023 | 3.3905 | 3.3940 | 3.2430 | 3.3120 | 3.3120 | 6,873,905 |
| 06 Dec 2023 | 3.3770 | 3.4450 | 3.2979 | 3.3780 | 3.3780 | 8,424,365 |
| 05 Dec 2023 | 3.2915 | 3.3020 | 3.2010 | 3.2640 | 3.2640 | 7,512,516 |
| 04 Dec 2023 | 3.1465 | 3.2850 | 3.1500 | 3.2750 | 3.2750 | 7,221,960 |
| *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.