UK markets closed

Aroundtown SA (0RUH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.0580+0.0345 (+1.70%)
At close: 11:50AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.06502.06502.01402.05802.058015,339
03 May 20242.00622.06501.93002.03732.03732,072,262
02 May 20241.97802.03402.03402.02352.023559,093
01 May 20241.95621.95621.95621.95621.9562-
30 Apr 20242.05102.12101.93551.95621.9562621,572
29 Apr 20241.95452.04801.94602.02452.0245192,554
26 Apr 20241.86901.98201.86031.95031.9503502,289
25 Apr 20241.88101.89901.83551.84851.8485586,845
24 Apr 20241.96901.97001.88151.89781.8978376,182
23 Apr 20241.86551.96001.86201.95851.95851,311,978
22 Apr 20241.81821.88951.82001.85221.8522576,743
19 Apr 20241.78551.81671.77401.80401.8040236,149
18 Apr 20241.77471.81101.75001.78901.7890407,124
17 Apr 20241.71721.77601.70301.77131.77132,116,859
16 Apr 20241.80051.80101.70501.72451.72452,269,907
15 Apr 20241.84601.86351.80351.82901.82901,129,185
12 Apr 20241.80551.91851.81901.85871.8587914,164
11 Apr 20241.80101.82001.75551.78851.7885699,207
10 Apr 20241.78501.94351.75001.80801.80802,366,576
09 Apr 20241.80751.81351.76451.78351.7835359,456
08 Apr 20241.78801.81201.75001.79581.7958201,974
05 Apr 20241.87371.92201.77201.79281.79281,954,424
04 Apr 20241.87571.91301.88501.90301.9030247,212
03 Apr 20241.86751.90051.85601.87331.87331,054,795
02 Apr 20241.95452.02501.82601.85631.85633,749,331
28 Mar 20241.99252.08701.91901.95031.95035,956,488
27 Mar 20241.64202.02701.53752.00432.00432,183,476
26 Mar 20241.67431.72751.65301.70701.7070365,373
25 Mar 20241.68001.73501.67101.70651.70652,157,811
22 Mar 20241.80301.82551.70001.70301.70302,306,981
21 Mar 20241.94351.99501.90551.91171.91171,843,442
20 Mar 20241.86001.91371.81901.89871.89873,416,280
19 Mar 20241.83381.87501.78301.85421.8542381,446
18 Mar 20241.77781.84651.75601.82801.82801,389,205
15 Mar 20241.87431.86151.74001.79171.79171,174,775
14 Mar 20241.90251.96051.89801.92001.92002,418,995
13 Mar 20241.88301.91601.87651.89931.8993438,485
12 Mar 20241.92001.95741.87501.88801.88801,843,501
11 Mar 20241.88801.96001.88501.92601.9260728,859
08 Mar 20241.82751.95451.81901.90101.9010645,151
07 Mar 20241.71771.83651.69651.81621.81625,994,883
06 Mar 20241.67431.79201.64521.72601.7260832,830
05 Mar 20241.62951.67021.61251.66851.6685633,418
04 Mar 20241.67381.68401.63001.62851.6285187,161
01 Mar 20241.64401.69551.61901.66051.6605718,735
29 Feb 20241.68351.69401.62601.63871.63873,923,278
28 Feb 20241.72051.72001.63201.68001.6800761,601
27 Feb 20241.71621.74851.68901.71921.7192616,871
26 Feb 20241.76201.77301.71701.73571.7357214,456
23 Feb 20241.76801.78901.73651.77371.7737354,284
22 Feb 20241.74851.78101.71451.77371.77372,442,030
21 Feb 20241.76351.77201.73851.76501.7650216,075
20 Feb 20241.75071.79801.70651.79021.7902482,660
19 Feb 20241.75521.82301.74301.76101.7610297,797
16 Feb 20241.81121.80901.73301.74851.7485897,333
15 Feb 20241.77731.83151.76651.80551.8055609,996
14 Feb 20241.74801.77101.73251.75131.7513378,837
13 Feb 20241.81581.84451.74651.76801.7680910,243
12 Feb 20241.76151.84501.75401.80451.8045336,116
09 Feb 20241.70701.78801.69601.77021.77022,622,286
08 Feb 20241.80901.81901.70651.71181.71182,469,017
07 Feb 20241.97371.97701.78851.80251.80253,101,845
06 Feb 20242.01902.02501.97101.97901.9790616,699
05 Feb 20241.96922.06001.96002.00222.00221,414,884
02 Feb 20242.05802.08801.94851.98371.9837763,589
01 Feb 20242.05102.10001.96002.05602.0560823,487
31 Jan 20242.08802.12802.05902.08102.0810775,434
30 Jan 20242.07452.11002.05902.09602.0960636,014
29 Jan 20242.06452.07902.01002.04732.0473535,012
26 Jan 20242.08002.08602.02302.05102.0510202,172
25 Jan 20242.00622.08401.99402.08002.08002,219,403
24 Jan 20242.03032.06801.99002.00202.00202,329,010
23 Jan 20242.14552.15001.98972.00202.002013,772,659
22 Jan 20242.14352.18702.10902.13002.13002,175,301
19 Jan 20242.13502.17102.11002.11852.11855,573,720
18 Jan 20242.10152.17602.09102.17202.17201,021,191
17 Jan 20242.11052.17302.06102.08602.08601,843,620
16 Jan 20242.14452.18302.10702.16202.1620913,251
15 Jan 20242.27102.31102.19402.22052.2205489,979
12 Jan 20242.19852.29102.15802.28502.2850607,489
11 Jan 20242.28702.29702.17202.19252.1925972,484
10 Jan 20242.24202.31602.22602.29402.2940628,021
09 Jan 20242.29302.30102.22602.25702.2570684,506
08 Jan 20242.24502.28502.18802.26052.2605654,928
05 Jan 20242.27552.29502.23202.25902.2590560,990
04 Jan 20242.24902.34202.23602.27852.2785418,613
03 Jan 20242.32002.37302.24802.25602.2560748,376
02 Jan 20242.48402.53202.35502.37802.3780566,409
29 Dec 20232.48402.53102.46002.50452.5045335,443
28 Dec 20232.48502.50002.44102.45402.4540197,054
27 Dec 20232.37002.48102.29402.47652.47651,013,815
22 Dec 20232.36702.39302.34002.37702.3770295,222
21 Dec 20232.41102.41402.37002.40002.4000395,455
20 Dec 20232.45902.49002.41002.45602.45601,013,000
19 Dec 20232.41102.49302.41602.44302.4430877,566
18 Dec 20232.35352.42002.34502.40602.4060803,215
15 Dec 20232.42752.46002.34502.37402.37402,086,818
14 Dec 20232.28402.47402.18802.42052.42053,397,764
13 Dec 20232.24602.27302.12902.18952.18951,817,579
12 Dec 20232.22952.26102.19002.21802.2180302,593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...