Banco BPM S.p.A. (0RLA.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:12PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.15 | 6.24 | 6.14 | 6.22 | 6.22 | 10,909,738 |
| 25 Apr 2024 | 6.11 | 6.18 | 6.10 | 6.16 | 6.16 | 10,754,224 |
| 24 Apr 2024 | 6.15 | 6.19 | 5.95 | 6.09 | 6.09 | 21,946,184 |
| 23 Apr 2024 | 5.91 | 6.13 | 5.89 | 6.08 | 6.08 | 2,719,960 |
| 22 Apr 2024 | 5.92 | 6.03 | 5.81 | 5.89 | 5.89 | 3,566,508 |
| 22 Apr 2024 | 0.56 Dividend | |||||
| 19 Apr 2024 | 6.34 | 6.41 | 6.26 | 6.35 | 5.79 | 3,302,032 |
| 18 Apr 2024 | 6.26 | 6.36 | 6.22 | 6.34 | 5.78 | 3,768,984 |
| 17 Apr 2024 | 6.14 | 6.29 | 6.17 | 6.26 | 5.71 | 1,981,891 |
| 16 Apr 2024 | 6.15 | 6.19 | 6.05 | 6.12 | 5.58 | 2,133,220 |
| 15 Apr 2024 | 6.13 | 6.24 | 6.11 | 6.20 | 5.65 | 1,450,129 |
| 12 Apr 2024 | 6.17 | 6.23 | 6.07 | 6.09 | 5.55 | 12,095,285 |
| 11 Apr 2024 | 6.38 | 6.41 | 6.11 | 6.16 | 5.62 | 15,934,816 |
| 10 Apr 2024 | 6.23 | 6.41 | 6.22 | 6.38 | 5.82 | 4,082,032 |
| 09 Apr 2024 | 6.30 | 6.35 | 6.19 | 6.25 | 5.70 | 2,071,957 |
| 08 Apr 2024 | 6.19 | 6.30 | 6.20 | 6.26 | 5.71 | 1,672,254 |
| 05 Apr 2024 | 6.33 | 6.26 | 6.12 | 6.24 | 5.69 | 2,468,773 |
| 04 Apr 2024 | 6.38 | 6.39 | 6.32 | 6.36 | 5.80 | 1,492,752 |
| 03 Apr 2024 | 6.23 | 6.39 | 6.26 | 6.33 | 5.78 | 3,613,632 |
| 02 Apr 2024 | 6.18 | 6.34 | 6.17 | 6.22 | 5.67 | 13,102,092 |
| 28 Mar 2024 | 6.16 | 6.21 | 6.11 | 6.17 | 5.63 | 1,850,816 |
| 27 Mar 2024 | 6.20 | 6.21 | 6.13 | 6.19 | 5.65 | 1,617,759 |
| 26 Mar 2024 | 6.12 | 6.23 | 6.10 | 6.17 | 5.63 | 2,769,563 |
| 25 Mar 2024 | 6.02 | 6.13 | 6.01 | 6.10 | 5.56 | 3,543,140 |
| 22 Mar 2024 | 5.99 | 6.05 | 5.97 | 6.00 | 5.47 | 1,582,891 |
| 21 Mar 2024 | 6.00 | 6.05 | 5.90 | 5.96 | 5.43 | 2,483,828 |
| 20 Mar 2024 | 5.95 | 6.06 | 5.90 | 5.95 | 5.42 | 3,685,118 |
| 19 Mar 2024 | 5.80 | 5.95 | 5.80 | 5.90 | 5.38 | 5,034,526 |
| 18 Mar 2024 | 5.70 | 5.80 | 5.68 | 5.79 | 5.28 | 2,497,740 |
| 15 Mar 2024 | 5.61 | 5.73 | 5.60 | 5.71 | 5.21 | 2,269,702 |
| 14 Mar 2024 | 5.65 | 5.66 | 5.58 | 5.64 | 5.14 | 2,216,553 |
| 13 Mar 2024 | 5.64 | 5.70 | 5.62 | 5.66 | 5.16 | 4,658,422 |
| 12 Mar 2024 | 5.51 | 5.64 | 5.53 | 5.61 | 5.11 | 2,876,490 |
| 11 Mar 2024 | 5.50 | 5.52 | 5.37 | 5.51 | 5.03 | 3,368,591 |
| 08 Mar 2024 | 5.48 | 5.57 | 5.48 | 5.51 | 5.02 | 2,125,068 |
| 07 Mar 2024 | 5.57 | 5.57 | 5.42 | 5.49 | 5.01 | 1,827,274 |
| 06 Mar 2024 | 5.58 | 5.59 | 5.52 | 5.57 | 5.08 | 1,892,760 |
| 05 Mar 2024 | 5.55 | 5.61 | 5.54 | 5.58 | 5.08 | 2,060,061 |
| 04 Mar 2024 | 5.45 | 5.57 | 5.42 | 5.51 | 5.03 | 2,252,055 |
| 01 Mar 2024 | 5.39 | 5.52 | 5.39 | 5.49 | 5.01 | 2,697,148 |
| 29 Feb 2024 | 5.40 | 5.47 | 5.36 | 5.36 | 4.88 | 2,854,181 |
| 28 Feb 2024 | 5.43 | 5.48 | 5.35 | 5.39 | 4.92 | 2,138,493 |
| 27 Feb 2024 | 5.49 | 5.53 | 5.42 | 5.46 | 4.98 | 2,622,193 |
| 26 Feb 2024 | 5.52 | 5.65 | 5.50 | 5.56 | 5.07 | 5,206,751 |
| 23 Feb 2024 | 5.30 | 5.47 | 5.27 | 5.41 | 4.94 | 6,910,263 |
| 22 Feb 2024 | 4.98 | 5.22 | 5.00 | 5.18 | 4.72 | 2,683,561 |
| 21 Feb 2024 | 4.93 | 5.01 | 4.93 | 5.00 | 4.56 | 2,497,192 |
| 20 Feb 2024 | 4.93 | 4.93 | 4.90 | 4.90 | 4.47 | 3,254,416 |
| 19 Feb 2024 | 4.92 | 4.95 | 4.90 | 4.94 | 4.50 | 1,267,527 |
| 16 Feb 2024 | 4.96 | 4.97 | 4.89 | 4.94 | 4.51 | 4,261,448 |
| 15 Feb 2024 | 5.07 | 5.09 | 4.94 | 4.97 | 4.53 | 3,257,244 |
| 14 Feb 2024 | 5.13 | 5.16 | 5.08 | 5.11 | 4.66 | 963,648 |
| 13 Feb 2024 | 5.31 | 5.33 | 5.12 | 5.12 | 4.67 | 938,149 |
| 12 Feb 2024 | 5.27 | 5.38 | 5.20 | 5.26 | 4.80 | 1,252,217 |
| 09 Feb 2024 | 5.11 | 5.22 | 5.07 | 5.21 | 4.75 | 1,019,389 |
| 08 Feb 2024 | 5.07 | 5.11 | 4.96 | 5.06 | 4.61 | 1,191,541 |
| 07 Feb 2024 | 5.07 | 5.11 | 4.91 | 5.02 | 4.57 | 805,550 |
| 06 Feb 2024 | 5.05 | 5.11 | 5.02 | 5.04 | 4.60 | 160,440 |
| 05 Feb 2024 | 5.08 | 5.14 | 4.94 | 5.02 | 4.58 | 1,276,055 |
| 02 Feb 2024 | 4.95 | 5.03 | 4.91 | 5.00 | 4.56 | 313,474 |
| 01 Feb 2024 | 5.01 | 5.08 | 4.92 | 4.95 | 4.52 | 336,078 |
| 31 Jan 2024 | 4.96 | 5.12 | 4.96 | 5.00 | 4.56 | 2,243,845 |
| 30 Jan 2024 | 4.79 | 4.94 | 4.80 | 4.92 | 4.49 | 426,343 |
| 29 Jan 2024 | 4.81 | 4.88 | 4.74 | 4.79 | 4.37 | 1,975,921 |
| 26 Jan 2024 | 4.88 | 4.86 | 4.78 | 4.79 | 4.37 | 3,855,833 |
| 25 Jan 2024 | 4.93 | 4.92 | 4.86 | 4.91 | 4.47 | 990,001 |
| 24 Jan 2024 | 4.87 | 4.99 | 4.85 | 4.94 | 4.50 | 544,498 |
| 23 Jan 2024 | 4.92 | 4.93 | 4.83 | 4.87 | 4.44 | 724,919 |
| 22 Jan 2024 | 4.90 | 4.99 | 4.90 | 4.93 | 4.49 | 689,235 |
| 19 Jan 2024 | 4.86 | 4.95 | 4.88 | 4.91 | 4.48 | 1,109,305 |
| 18 Jan 2024 | 4.80 | 4.90 | 4.79 | 4.86 | 4.43 | 848,942 |
| 17 Jan 2024 | 4.68 | 4.82 | 4.68 | 4.80 | 4.37 | 1,993,484 |
| 16 Jan 2024 | 4.75 | 4.74 | 4.59 | 4.72 | 4.31 | 2,964,880 |
| 15 Jan 2024 | 4.73 | 4.79 | 4.67 | 4.76 | 4.34 | 983,648 |
| 12 Jan 2024 | 4.84 | 4.84 | 4.76 | 4.79 | 4.37 | 2,099,196 |
| 11 Jan 2024 | 4.88 | 4.93 | 4.78 | 4.81 | 4.39 | 1,758,942 |
| 10 Jan 2024 | 4.90 | 4.92 | 4.84 | 4.87 | 4.44 | 1,382,900 |
| 09 Jan 2024 | 5.12 | 5.12 | 4.82 | 4.83 | 4.41 | 3,581,144 |
| 08 Jan 2024 | 5.16 | 5.20 | 5.13 | 5.14 | 4.69 | 1,045,432 |
| 05 Jan 2024 | 5.06 | 5.19 | 5.02 | 5.16 | 4.71 | 1,637,377 |
| 04 Jan 2024 | 4.88 | 5.06 | 4.89 | 5.03 | 4.58 | 2,460,203 |
| 03 Jan 2024 | 4.90 | 4.94 | 4.86 | 4.86 | 4.43 | 1,051,261 |
| 02 Jan 2024 | 4.77 | 4.90 | 4.80 | 4.86 | 4.43 | 1,102,340 |
| 29 Dec 2023 | 4.77 | 4.81 | 4.75 | 4.76 | 4.34 | 469,977 |
| 28 Dec 2023 | 4.78 | 4.80 | 4.74 | 4.75 | 4.33 | 567,004 |
| 27 Dec 2023 | 4.78 | 4.79 | 4.73 | 4.74 | 4.33 | 1,449,991 |
| 22 Dec 2023 | 4.72 | 4.76 | 4.66 | 4.68 | 4.27 | 956,193 |
| 21 Dec 2023 | 4.73 | 4.75 | 4.69 | 4.73 | 4.32 | 1,366,509 |
| 20 Dec 2023 | 4.84 | 4.80 | 4.69 | 4.72 | 4.30 | 1,893,237 |
| 19 Dec 2023 | 4.78 | 4.85 | 4.75 | 4.83 | 4.40 | 1,023,567 |
| 18 Dec 2023 | 4.74 | 4.83 | 4.71 | 4.80 | 4.38 | 2,977,385 |
| 15 Dec 2023 | 4.79 | 4.80 | 4.69 | 4.74 | 4.32 | 3,369,560 |
| 14 Dec 2023 | 5.02 | 4.99 | 4.72 | 4.81 | 4.38 | 4,619,654 |
| 13 Dec 2023 | 5.11 | 5.08 | 4.98 | 5.03 | 4.59 | 2,068,519 |
| 12 Dec 2023 | 5.03 | 5.19 | 5.06 | 5.11 | 4.66 | 4,478,377 |
| 11 Dec 2023 | 4.95 | 5.07 | 4.99 | 5.00 | 4.56 | 1,450,283 |
| 08 Dec 2023 | 4.93 | 4.99 | 4.87 | 4.98 | 4.54 | 1,428,342 |
| 07 Dec 2023 | 5.12 | 5.13 | 4.90 | 4.94 | 4.51 | 4,004,972 |
| 06 Dec 2023 | 5.11 | 5.15 | 5.09 | 5.15 | 4.69 | 915,233 |
| 05 Dec 2023 | 5.12 | 5.14 | 5.02 | 5.06 | 4.62 | 1,328,399 |
| *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.