UK markets close in 4 hours 41 minutes

Unicaja Banco, S.A. (0RR7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.2100-0.0105 (-0.86%)
As of 11:28AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.23301.23601.20101.21001.210010,851
29 Apr 20241.21801.29201.20501.22051.2205322,705
26 Apr 20241.18001.19751.17801.19201.19201,846,977
25 Apr 20241.13901.18501.15001.17451.17456,390,620
24 Apr 20241.15101.15401.14301.15301.1530111,306
23 Apr 20241.14501.15601.13501.15201.1520595,961
22 Apr 20241.14501.15201.14501.14751.1475223,874
19 Apr 20241.13101.14401.12001.13301.1330881,186
18 Apr 20241.11301.15301.12001.15051.15056,258,600
17 Apr 20241.07601.12501.06101.11501.1150760,180
17 Apr 20240.049722 Dividend
16 Apr 20241.15901.16201.13081.14001.0903258,778
15 Apr 20241.14001.16301.13901.15301.1027437,347
12 Apr 20241.13401.16401.13901.13951.0898947,440
11 Apr 20241.17001.17301.12601.13351.08411,243,588
10 Apr 20241.17101.18701.15901.16401.1132403,746
09 Apr 20241.19501.19701.16401.17801.1266589,221
08 Apr 20241.17551.19401.17101.19151.1395514,302
05 Apr 20241.16601.17701.15601.16401.1132759,284
04 Apr 20241.15801.17001.15601.15851.1080539,429
03 Apr 20241.13001.15501.13201.14501.09518,285,151
02 Apr 20241.15001.16001.13401.14451.09462,207,988
28 Mar 20241.14401.14901.13901.14351.0936860,578
27 Mar 20241.11701.13801.12001.13151.0821319,125
26 Mar 20241.09701.11801.07601.11101.0625341,894
25 Mar 20241.09201.10801.08901.10001.05202,434,763
22 Mar 20241.07801.09201.07601.09101.0434297,706
21 Mar 20241.07901.08801.07301.07901.0319120,000
20 Mar 20241.06501.07001.04701.06051.0142192,543
19 Mar 20241.05101.06201.05001.05101.0052240,245
18 Mar 20241.03701.05201.03501.04751.0018183,947
15 Mar 20241.01201.03601.01201.03000.9851481,218
14 Mar 20241.00001.01501.00391.00900.9650228,478
13 Mar 20241.01101.01701.00801.01300.9688236,687
12 Mar 20240.99501.01000.99601.00300.9593488,694
11 Mar 20241.00000.99400.98050.98980.9466536,264
08 Mar 20240.98801.00300.98890.99950.9559792,677
07 Mar 20240.98330.99900.97850.98580.9428914,142
06 Mar 20240.97351.00200.97301.00050.9569935,972
05 Mar 20240.97000.97240.95900.96820.9260315,313
04 Mar 20240.97000.96300.95150.95200.9105134,973
01 Mar 20240.95600.97150.95150.95420.9126228,703
29 Feb 20240.96550.96450.94000.94270.9016407,304
28 Feb 20240.97900.97750.96350.96600.9239510,119
27 Feb 20240.97800.97600.96800.96930.9270289,410
26 Feb 20240.97500.97650.92500.96950.9272802,798
23 Feb 20240.97050.97700.96450.97430.9318321,142
22 Feb 20240.97100.97950.96400.97930.9365395,915
21 Feb 20240.96300.97000.96090.96400.9220128,407
20 Feb 20240.95000.96340.95400.95720.9155116,775
19 Feb 20240.97000.96500.95400.96350.92154,326,455
16 Feb 20240.95150.96500.95000.95350.91191,090,492
15 Feb 20240.93500.94610.92700.94100.9000631,018
14 Feb 20240.94450.94550.92890.93400.8933299,679
13 Feb 20240.96500.96000.94300.94600.9047527,240
12 Feb 20240.95000.97300.94450.95350.9119515,870
09 Feb 20240.93450.93250.91500.92470.8844657,940
08 Feb 20240.94650.95300.93240.93880.8978334,367
07 Feb 20240.94000.95350.93150.95000.9086346,437
06 Feb 20240.90350.93900.90450.92600.88561,099,182
05 Feb 20240.89950.90250.87510.87550.8373311,082
02 Feb 20240.87750.89050.87650.88920.8505218,281
01 Feb 20240.87450.89550.86210.87800.8397206,313
31 Jan 20240.88400.90050.88400.89250.8536249,274
30 Jan 20240.86200.88000.86210.88130.8428410,358
29 Jan 20240.88100.87350.86050.86400.8263330,597
26 Jan 20240.87450.87350.86300.87350.8354375,901
25 Jan 20240.88100.87500.86100.86370.82611,162,366
24 Jan 20240.87400.88200.86800.87230.8342451,790
23 Jan 20240.86900.86750.85000.86950.8316261,377
22 Jan 20240.85500.86850.84550.85700.8196633,500
19 Jan 20240.88000.87700.83300.83850.80191,170,035
18 Jan 20240.88550.89250.87500.89200.8531429,534
17 Jan 20240.90700.89400.87950.88100.8426607,095
16 Jan 20240.91800.90200.89250.90200.8627624,626
15 Jan 20240.90700.91250.90600.91000.8703349,375
12 Jan 20240.91000.91250.90250.90430.8648509,629
11 Jan 20240.92000.91750.90150.90400.8646644,844
10 Jan 20240.92500.92750.91050.91600.8760338,318
09 Jan 20240.94000.93700.92250.92680.8863708,959
08 Jan 20240.93600.94000.92300.93550.8947648,992
05 Jan 20240.92050.92500.91150.91720.8772827,164
04 Jan 20240.90600.92150.90150.92050.88041,283,017
03 Jan 20240.92700.92300.90400.91050.87081,626,852
02 Jan 20240.91000.91900.90000.91850.87842,296,381
29 Dec 20230.89700.89400.88800.89070.8519151,509
28 Dec 20230.90850.90400.88800.89600.8569268,336
27 Dec 20230.89450.90550.89200.90250.8631253,659
22 Dec 20230.90000.90250.89300.90430.8648562,714
21 Dec 20230.89800.90100.89450.89800.8588185,133
20 Dec 20230.91800.91150.87050.89750.8584450,593
19 Dec 20230.91000.90800.90000.90180.8624291,130
18 Dec 20230.92800.92050.90600.90650.8670390,570
15 Dec 20230.94000.93100.91750.92080.8806357,853
14 Dec 20230.94700.94650.92250.93170.89112,556,057
13 Dec 20230.94000.94400.93500.93880.8978456,583
12 Dec 20230.97000.96100.94000.94350.9023637,308
11 Dec 20230.97400.97100.95900.96380.9217420,332
08 Dec 20230.98750.98360.97250.98100.9382271,099
07 Dec 20231.01001.01000.97550.97450.9320852,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...