Immobiliare Grande Distribuzione SIIQ S.p.A. (0STP.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 03:36PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 19 Apr 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 18 Apr 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 17 Apr 2024 | 1.4580 | 1.4660 | 1.4540 | 1.4780 | 1.4780 | 5,096 |
| 16 Apr 2024 | 1.4580 | 1.4700 | 1.4160 | 1.4620 | 1.4620 | 3,112 |
| 15 Apr 2024 | 1.4540 | 1.4480 | 1.4400 | 1.4520 | 1.4520 | 5,086 |
| 12 Apr 2024 | 1.4780 | 1.4860 | 1.4540 | 1.4580 | 1.4580 | 8,226 |
| 11 Apr 2024 | 1.4740 | 1.4800 | 1.4680 | 1.4830 | 1.4830 | 4,610 |
| 10 Apr 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 09 Apr 2024 | 1.4420 | 1.4720 | 1.4720 | 1.4740 | 1.4740 | 2,194 |
| 08 Apr 2024 | 1.4070 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 624 |
| 05 Apr 2024 | 1.4400 | 1.4160 | 1.4080 | 1.4050 | 1.4050 | 4,810 |
| 04 Apr 2024 | 1.4400 | 1.4420 | 1.4400 | 1.4400 | 1.4400 | 4,404 |
| 03 Apr 2024 | 1.4520 | 1.4360 | 1.4360 | 1.4330 | 1.4330 | 2,262 |
| 02 Apr 2024 | 1.5090 | 1.4840 | 1.4520 | 1.4580 | 1.4580 | 2,542 |
| 28 Mar 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 27 Mar 2024 | 1.4990 | 1.5080 | 1.4960 | 1.5010 | 1.5010 | 6,108 |
| 26 Mar 2024 | 1.4910 | 1.4840 | 1.4840 | 1.4950 | 1.4950 | 10,059 |
| 25 Mar 2024 | 1.4310 | 1.4500 | 1.4500 | 1.4720 | 1.4720 | 1,092 |
| 22 Mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 21 Mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 20 Mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 19 Mar 2024 | 1.4270 | 1.4220 | 1.4200 | 1.4210 | 1.4210 | 4,636 |
| 18 Mar 2024 | 1.4460 | 1.4220 | 1.4200 | 1.4230 | 1.4230 | 3,424 |
| 15 Mar 2024 | 1.5110 | 1.4840 | 1.4580 | 1.4640 | 1.4640 | 13,088 |
| 14 Mar 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 13 Mar 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 12 Mar 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 11 Mar 2024 | 1.6140 | 1.6120 | 1.6000 | 1.6180 | 1.6180 | 2,306 |
| 08 Mar 2024 | 1.6490 | 1.6420 | 1.6380 | 1.6200 | 1.6200 | 1,894 |
| 07 Mar 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 06 Mar 2024 | 1.6730 | 1.7020 | 1.7020 | 1.6670 | 1.6670 | 3,054 |
| 05 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 04 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 01 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 29 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 28 Feb 2024 | 1.8930 | 1.7840 | 1.7840 | 1.7780 | 1.7780 | 190 |
| 27 Feb 2024 | 2.2450 | 2.2200 | 1.8720 | 1.8890 | 1.8890 | 13,580 |
| 26 Feb 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
| 23 Feb 2024 | 2.2150 | 2.1900 | 2.1600 | 2.1725 | 2.1725 | 13,019 |
| 22 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 21 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 20 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 19 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 16 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 15 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 14 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 13 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 12 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 09 Feb 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 08 Feb 2024 | 2.1575 | 2.1450 | 2.1200 | 2.1225 | 2.1225 | 2,610 |
| 07 Feb 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
| 06 Feb 2024 | 2.1875 | 2.1800 | 2.1800 | 2.1725 | 2.1725 | 1,174 |
| 05 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 02 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 01 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 31 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 30 Jan 2024 | 2.2200 | 2.1957 | 2.1900 | 2.2100 | 2.2100 | 41,194 |
| 29 Jan 2024 | 2.2450 | 2.2332 | 2.2150 | 2.2350 | 2.2350 | 87,967 |
| 26 Jan 2024 | 2.2250 | 2.2450 | 2.2450 | 2.2500 | 2.2500 | 1,286 |
| 25 Jan 2024 | 2.2400 | 2.2200 | 2.2100 | 2.2250 | 2.2250 | 4,832 |
| 24 Jan 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
| 23 Jan 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
| 22 Jan 2024 | 2.1825 | 2.1900 | 2.1850 | 2.1675 | 2.1675 | 52,811 |
| 19 Jan 2024 | 2.1825 | 2.1950 | 2.1800 | 2.1925 | 2.1925 | 6,005 |
| 18 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 17 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 16 Jan 2024 | 2.2450 | 2.2200 | 2.2200 | 2.2300 | 2.2300 | 25 |
| 15 Jan 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
| 12 Jan 2024 | 2.2750 | 2.2900 | 2.2900 | 2.3075 | 2.3075 | 514 |
| 11 Jan 2024 | 2.2950 | 2.2750 | 2.2750 | 2.2700 | 2.2700 | 20 |
| 10 Jan 2024 | 2.2950 | 2.2850 | 2.2800 | 2.2950 | 2.2950 | 565 |
| 09 Jan 2024 | 2.3025 | 2.3100 | 2.3100 | 2.3075 | 2.3075 | 4,268 |
| 08 Jan 2024 | 2.3125 | 2.3250 | 2.2850 | 2.3125 | 2.3125 | 15,218 |
| 05 Jan 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| 04 Jan 2024 | 2.2850 | 2.3050 | 2.3000 | 2.3025 | 2.3025 | 1,405 |
| 03 Jan 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
| 02 Jan 2024 | 2.3125 | 2.3450 | 2.3450 | 2.3575 | 2.3575 | 769 |
| 29 Dec 2023 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
| 28 Dec 2023 | 2.3075 | 2.3150 | 2.3050 | 2.3075 | 2.3075 | 1,691 |
| 27 Dec 2023 | 2.2900 | 2.3107 | 2.3107 | 2.2950 | 2.2950 | 6,660 |
| 22 Dec 2023 | 2.2900 | 2.2750 | 2.2750 | 2.2950 | 2.2950 | 268 |
| 21 Dec 2023 | 2.3225 | 2.3050 | 2.2900 | 2.3075 | 2.3075 | 4,140 |
| 20 Dec 2023 | 2.2950 | 2.3300 | 2.2800 | 2.3225 | 2.3225 | 1,392 |
| 19 Dec 2023 | 2.2750 | 2.2850 | 2.2850 | 2.2900 | 2.2900 | 1,121 |
| 18 Dec 2023 | 2.3025 | 2.2850 | 2.2800 | 2.2950 | 2.2950 | 2,310 |
| 15 Dec 2023 | 2.2900 | 2.3350 | 2.3000 | 2.2900 | 2.2900 | 6,472 |
| 14 Dec 2023 | 2.1875 | 2.2700 | 2.2650 | 2.2750 | 2.2750 | 3,341 |
| 13 Dec 2023 | 2.1875 | 2.1700 | 2.1650 | 2.1825 | 2.1825 | 3,844 |
| 12 Dec 2023 | 2.2050 | 2.2050 | 2.1900 | 2.1775 | 2.1775 | 598 |
| 11 Dec 2023 | 2.2050 | 2.2100 | 2.1950 | 2.2050 | 2.2050 | 966 |
| 08 Dec 2023 | 2.1925 | 2.1900 | 2.1850 | 2.1825 | 2.1825 | 2,158 |
| 07 Dec 2023 | 2.2050 | 2.1650 | 2.1650 | 2.1675 | 2.1675 | 710 |
| 06 Dec 2023 | 2.1825 | 2.2050 | 2.1600 | 2.2000 | 2.2000 | 2,211 |
| 05 Dec 2023 | 2.1925 | 2.1900 | 2.1800 | 2.1925 | 2.1925 | 2,926 |
| 04 Dec 2023 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
| 01 Dec 2023 | 2.1675 | 2.1900 | 2.1450 | 2.1825 | 2.1825 | 2,840 |
| 30 Nov 2023 | 2.1775 | 2.1650 | 2.1600 | 2.1675 | 2.1675 | 5,085 |
| 29 Nov 2023 | 2.1675 | 2.1850 | 2.1700 | 2.1825 | 2.1825 | 2,701 |
| 28 Nov 2023 | 2.1825 | 2.1650 | 2.1350 | 2.1525 | 2.1525 | 2,673 |
| *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.