0RTI.IL - doValue S.p.A.
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 4.1450 | 4.1450 | 4.1150 | 4.1575 | 4.1575 | 2,692 |
| 08 Jun 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 07 Jun 2023 | 4.0900 | 4.0450 | 4.0150 | 4.0600 | 4.0600 | 3,042 |
| 06 Jun 2023 | 4.1425 | 4.0850 | 4.0850 | 4.0600 | 4.0600 | 512 |
| 05 Jun 2023 | 4.1925 | 4.1650 | 4.1350 | 4.1625 | 4.1625 | 1,774 |
| 02 Jun 2023 | 4.2050 | 4.1700 | 4.1300 | 4.1825 | 4.1825 | 1,742 |
| 01 Jun 2023 | 4.1675 | 4.1250 | 4.1250 | 4.1375 | 4.1375 | 276 |
| 31 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 30 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 26 May 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 25 May 2023 | 4.1825 | 4.1400 | 4.1400 | 4.2400 | 4.2400 | 2,046 |
| 24 May 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 23 May 2023 | 4.4450 | 4.3125 | 4.2650 | 4.2950 | 4.2950 | 4,641 |
| 22 May 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 May 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 18 May 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 17 May 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 May 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 15 May 2023 | 4.4900 | 4.2350 | 4.0400 | 4.0400 | 4.0400 | 7,856 |
| 12 May 2023 | 5.0350 | 4.7450 | 4.4600 | 4.4850 | 4.4850 | 21,891 |
| 11 May 2023 | 5.4350 | 5.3100 | 5.3100 | 5.2800 | 5.2800 | 213 |
| 10 May 2023 | 5.5550 | 5.5400 | 5.4100 | 5.4750 | 5.4750 | 6,036 |
| 09 May 2023 | 5.8050 | 5.7100 | 5.5700 | 5.6300 | 5.6300 | 14,814 |
| 09 May 2023 | 0.6 Dividend | |||||
| 05 May 2023 | 6.1400 | 6.2600 | 6.2600 | 6.3050 | 5.7050 | 1,612 |
| 04 May 2023 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 5.7412 | - |
| 03 May 2023 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 5.7412 | - |
| 02 May 2023 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 5.7412 | - |
| 28 Apr 2023 | 6.2950 | 6.2500 | 6.2500 | 6.3450 | 5.7412 | 32,322 |
| 27 Apr 2023 | 6.3150 | 6.3150 | 6.3150 | 6.3150 | 5.7140 | - |
| 26 Apr 2023 | 6.3150 | 6.3150 | 6.3150 | 6.3150 | 5.7140 | - |
| 25 Apr 2023 | 6.3150 | 6.2600 | 6.2600 | 6.3150 | 5.7140 | 782 |
| 24 Apr 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.7910 | - |
| 21 Apr 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.7910 | - |
| 20 Apr 2023 | 6.4300 | 6.3800 | 6.3800 | 6.4000 | 5.7910 | 426 |
| 19 Apr 2023 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 5.8091 | - |
| 18 Apr 2023 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 5.8091 | - |
| 17 Apr 2023 | 6.4100 | 6.3800 | 6.3800 | 6.4200 | 5.8091 | 228 |
| 14 Apr 2023 | 6.3350 | 6.3900 | 6.3400 | 6.4100 | 5.8000 | 2,948 |
| 13 Apr 2023 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 5.7412 | - |
| 12 Apr 2023 | 6.4300 | 6.3500 | 6.3100 | 6.3450 | 5.7412 | 9,484 |
| 11 Apr 2023 | 6.3350 | 6.4200 | 6.4100 | 6.4100 | 5.8000 | 2,074 |
| 06 Apr 2023 | 6.2850 | 6.2850 | 6.2850 | 6.2850 | 5.6869 | - |
| 05 Apr 2023 | 6.2750 | 6.2800 | 6.2800 | 6.2850 | 5.6869 | 1,558 |
| 04 Apr 2023 | 6.2850 | 6.3900 | 6.2800 | 6.3050 | 5.7050 | 10,103 |
| 03 Apr 2023 | 6.2950 | 6.3200 | 6.2900 | 6.3150 | 5.7140 | 15,836 |
| 31 Mar 2023 | 6.2550 | 6.3100 | 6.3100 | 6.3550 | 5.7502 | 921 |
| 30 Mar 2023 | 5.9850 | 5.9850 | 5.9850 | 5.9850 | 5.4155 | - |
| 29 Mar 2023 | 5.9250 | 6.0400 | 6.0400 | 5.9850 | 5.4155 | 5,475 |
| 28 Mar 2023 | 5.8550 | 5.8550 | 5.8550 | 5.8550 | 5.2978 | - |
| 27 Mar 2023 | 5.8550 | 5.8500 | 5.8500 | 5.8550 | 5.2978 | 350 |
| 24 Mar 2023 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.3159 | - |
| 23 Mar 2023 | 5.9650 | 5.8900 | 5.8700 | 5.8750 | 5.3159 | 1,372 |
| 22 Mar 2023 | 6.0700 | 5.9700 | 5.9700 | 6.0500 | 5.4743 | 628 |
| 21 Mar 2023 | 5.8850 | 6.0300 | 6.0100 | 6.0700 | 5.4924 | 2,177 |
| 20 Mar 2023 | 5.8150 | 5.9000 | 5.7000 | 5.9350 | 5.3702 | 3,703 |
| 17 Mar 2023 | 6.0200 | 6.0100 | 5.7900 | 5.7900 | 5.2390 | 3,935 |
| 16 Mar 2023 | 6.0500 | 6.0100 | 6.0100 | 6.0400 | 5.4652 | 1,039 |
| 15 Mar 2023 | 6.2550 | 6.0200 | 6.0200 | 6.2150 | 5.6236 | 4 |
| 14 Mar 2023 | 6.0900 | 6.2800 | 6.0700 | 6.2350 | 5.6417 | 2,130 |
| 13 Mar 2023 | 6.2550 | 6.0500 | 6.0300 | 6.1100 | 5.5286 | 3,069 |
| 10 Mar 2023 | 6.2650 | 6.2600 | 6.2600 | 6.2950 | 5.6960 | 400 |
| 09 Mar 2023 | 6.3550 | 6.2900 | 6.2900 | 6.2450 | 5.6507 | 34 |
| 08 Mar 2023 | 6.3650 | 6.3400 | 6.3400 | 6.4000 | 5.7910 | 190 |
| 07 Mar 2023 | 6.5300 | 6.3600 | 6.3600 | 6.4000 | 5.7910 | 94 |
| 06 Mar 2023 | 6.5200 | 6.5500 | 6.5500 | 6.5500 | 5.9267 | 1,512 |
| 03 Mar 2023 | 6.3550 | 6.5100 | 6.5100 | 6.5100 | 5.8905 | 1,086 |
| 02 Mar 2023 | 6.4400 | 6.4200 | 6.3600 | 6.3650 | 5.7593 | 807 |
| 01 Mar 2023 | 6.8800 | 6.7500 | 6.4500 | 6.4700 | 5.8543 | 880 |
| 28 Feb 2023 | 7.0650 | 7.0400 | 6.9700 | 7.0350 | 6.3655 | 2,601 |
| 27 Feb 2023 | 7.0850 | 7.1700 | 6.9700 | 7.0850 | 6.4108 | 35,916 |
| 24 Feb 2023 | 7.6900 | 7.3700 | 7.0300 | 7.0750 | 6.4017 | 36,931 |
| 23 Feb 2023 | 7.7200 | 7.6900 | 7.6900 | 7.6800 | 6.9492 | 104 |
| 22 Feb 2023 | 7.6900 | 7.7200 | 7.6700 | 7.6800 | 6.9492 | 2,397 |
| 21 Feb 2023 | 7.7700 | 7.6700 | 7.6700 | 7.7400 | 7.0034 | 334 |
| 20 Feb 2023 | 7.7800 | 7.9300 | 7.9300 | 7.8150 | 7.0713 | 1,000 |
| 17 Feb 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 6.9130 | - |
| 16 Feb 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 6.9130 | - |
| 15 Feb 2023 | 7.6600 | 7.6900 | 7.6900 | 7.6400 | 6.9130 | 1,000 |
| 14 Feb 2023 | 7.6900 | 7.6900 | 7.6900 | 7.7200 | 6.9853 | 114 |
| 13 Feb 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 6.8949 | - |
| 10 Feb 2023 | 7.7500 | 7.6900 | 7.6600 | 7.6200 | 6.8949 | 1,106 |
| 09 Feb 2023 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 7.0215 | - |
| 08 Feb 2023 | 7.7800 | 7.7700 | 7.7600 | 7.7600 | 7.0215 | 1,486 |
| 07 Feb 2023 | 7.9250 | 7.8600 | 7.8600 | 7.7800 | 7.0396 | 1,746 |
| 06 Feb 2023 | 7.7100 | 7.8900 | 7.7100 | 7.8150 | 7.0713 | 6,774 |
| 03 Feb 2023 | 7.6900 | 7.7800 | 7.7800 | 7.7400 | 7.0034 | 1,174 |
| 02 Feb 2023 | 7.5650 | 7.6900 | 7.6900 | 7.6300 | 6.9039 | 500 |
| 01 Feb 2023 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | 6.6687 | - |
| 31 Jan 2023 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | 6.6687 | - |
| 30 Jan 2023 | 7.3200 | 7.3900 | 7.3900 | 7.3700 | 6.6687 | 70 |
| 27 Jan 2023 | 7.4750 | 7.4750 | 7.4750 | 7.4750 | 6.7637 | - |
| 26 Jan 2023 | 7.5450 | 7.5100 | 7.5100 | 7.4750 | 6.7637 | 200 |
| 25 Jan 2023 | 7.7000 | 7.5700 | 7.5300 | 7.5850 | 6.8632 | 448 |
| 24 Jan 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 6.9220 | - |
| 23 Jan 2023 | 7.6700 | 7.7000 | 7.6300 | 7.6500 | 6.9220 | 715 |
| 20 Jan 2023 | 7.6100 | 7.6500 | 7.6500 | 7.6700 | 6.9401 | 293 |
| 19 Jan 2023 | 7.6300 | 7.6500 | 7.5700 | 7.6000 | 6.8768 | 1,699 |
| 18 Jan 2023 | 7.4950 | 7.6600 | 7.6500 | 7.6600 | 6.9311 | 2,000 |
| 17 Jan 2023 | 7.4450 | 7.5200 | 7.4600 | 7.4550 | 6.7456 | 2,124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.