UK markets close in 1 hour 55 minutes

UniCredit S.p.A. (0RLS.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
35.39+0.78 (+2.27%)
As of 02:16PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202435.0035.4734.8835.3935.39303,760
25 Apr 202435.1335.2934.5134.6034.60568,893
24 Apr 202435.5735.6934.8235.1335.13424,200
23 Apr 202434.3235.3334.2535.1635.16779,288
22 Apr 202433.9834.2433.5734.0634.061,436,425
22 Apr 20241.8029 Dividend
19 Apr 202434.9535.2834.5035.1133.314,425,318
18 Apr 202434.4335.0834.4934.7332.94629,499
17 Apr 202433.7834.5433.7234.2432.48610,103
16 Apr 202434.3033.8733.4533.6831.95428,083
15 Apr 202434.0434.7634.2934.3532.58343,417
12 Apr 202433.9734.6633.8734.1332.381,000,584
11 Apr 202435.1035.1733.5833.9732.23803,805
10 Apr 202434.6935.1334.2135.0133.21644,278
09 Apr 202435.3535.6134.5134.8133.0210,859,231
08 Apr 202434.9635.3834.8235.2633.4510,300,746
05 Apr 202435.4435.1034.1334.8833.09727,483
04 Apr 202435.6535.8235.4435.6933.861,014,012
03 Apr 202435.2535.7435.2835.7333.89449,302
02 Apr 202435.2435.6334.8835.0733.2710,478,068
28 Mar 202434.4635.3034.4434.9633.161,317,223
27 Mar 202434.5234.6534.3034.3732.60322,355
26 Mar 202434.0734.5534.0634.3832.61345,265
25 Mar 202433.6234.1733.4733.9332.19933,130
22 Mar 202433.8733.9733.4433.7732.041,336,569
21 Mar 202433.7934.2733.5133.7932.051,336,246
20 Mar 202433.8933.9533.6033.8332.091,186,273
19 Mar 202433.3233.8733.2233.6931.961,278,939
18 Mar 202432.9433.3832.8633.3531.641,792,060
15 Mar 202432.2532.9032.0032.5130.841,102,416
14 Mar 202432.2832.4932.0832.2530.59833,520
13 Mar 202431.7532.5331.6632.4730.801,463,198
12 Mar 202430.9131.7430.9331.6730.04898,992
11 Mar 202430.7631.0330.2030.8529.267,102,726
08 Mar 202431.2431.3030.7230.8729.281,155,221
07 Mar 202431.4631.5630.7531.1629.562,246,808
06 Mar 202431.5031.6731.2331.5829.95811,032
05 Mar 202431.3131.6330.9231.4529.831,312,461
04 Mar 202431.1031.3931.0031.3429.731,640,424
01 Mar 202431.0131.3231.0031.0829.48758,733
29 Feb 202431.0331.2230.9131.0129.422,593,757
28 Feb 202430.8331.1130.5630.9229.33591,373
27 Feb 202430.8931.0430.5330.7129.13712,411
26 Feb 202431.0431.1430.8331.0029.41617,842
23 Feb 202430.4231.0530.1330.7729.191,250,495
22 Feb 202430.7330.8930.2730.4328.871,398,910
21 Feb 202429.8730.6730.0030.4328.871,230,970
20 Feb 202429.7729.9529.7029.7128.184,608,531
19 Feb 202429.8729.9529.7029.8828.34383,919
16 Feb 202429.5630.0029.7029.7728.24761,210
15 Feb 202429.9529.9829.4129.5828.061,178,544
14 Feb 202429.5030.0129.3130.0128.471,165,277
13 Feb 202429.5429.6529.2429.5628.041,443,054
12 Feb 202429.1729.6029.1129.5027.981,044,504
09 Feb 202429.0529.1428.8228.9827.49902,209
08 Feb 202428.7829.2028.4529.1427.641,210,343
07 Feb 202428.8828.9928.4728.5627.091,561,533
06 Feb 202429.1229.4528.7328.7727.301,997,725
05 Feb 202426.7029.4526.5028.8527.373,952,248
02 Feb 202426.7226.8026.1726.6425.27995,216
01 Feb 202427.2527.2026.5026.7425.361,278,497
31 Jan 202426.9527.8427.0727.3225.912,357,952
30 Jan 202426.7127.0726.7127.0525.66979,310
29 Jan 202426.7427.0726.4826.7425.36574,756
26 Jan 202426.4726.6926.3326.5625.19407,761
25 Jan 202426.9826.7326.4126.6625.29490,187
24 Jan 202426.5427.0126.3626.9925.60524,767
23 Jan 202426.5526.7526.3426.5925.22381,753
22 Jan 202426.4426.7726.4126.6625.29509,791
19 Jan 202426.5626.8526.4426.4825.12704,073
18 Jan 202425.8426.8025.7626.6825.311,105,551
17 Jan 202425.7325.9125.5625.8624.54673,966
16 Jan 202425.7025.8625.1725.8224.49786,579
15 Jan 202425.6425.8725.3825.6424.32481,155
12 Jan 202425.6625.9525.4925.6724.35758,336
11 Jan 202425.7126.1825.5625.5924.281,133,002
10 Jan 202425.5925.9525.5125.9224.58318,588
09 Jan 202426.0626.1325.3825.4924.181,352,351
08 Jan 202425.7626.0725.6826.0024.66547,125
05 Jan 202425.4325.9525.3525.9124.57892,588
04 Jan 202424.8925.5824.7725.4424.13966,043
03 Jan 202425.0025.2024.6924.8323.56631,801
02 Jan 202424.5225.3624.6724.9923.70828,951
29 Dec 202324.4324.6424.3324.4323.18400,963
28 Dec 202324.4324.5324.3824.4823.22282,443
27 Dec 202324.3024.5824.2824.4123.15399,169
22 Dec 202324.3424.4324.2224.4123.16550,147
21 Dec 202324.3324.4524.1524.3423.09442,423
20 Dec 202324.4124.4624.1024.3323.081,102,990
19 Dec 202324.0324.5224.0224.3123.061,801,631
18 Dec 202323.6424.2023.5924.2022.962,644,707
15 Dec 202323.9123.9723.4823.7422.521,350,034
14 Dec 202324.8425.0623.6323.8822.659,493,426
13 Dec 202325.1425.2824.9825.1423.85825,772
12 Dec 202325.3025.5725.0225.1423.85678,961
11 Dec 202325.3225.4425.1325.3524.051,726,677
08 Dec 202325.1525.2924.7025.1323.84575,004
07 Dec 202325.6425.6824.6725.0223.741,122,310
06 Dec 202325.2425.7825.2125.6024.2816,186,381
05 Dec 202325.2325.3525.1425.3224.02920,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...