Accor SA (0H59.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

42.16

+0.29

(+0.69%)

As of 12:03PM BST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	41.44	42.44	41.31	42.16	42.16	13,781
25 Apr 2024	42.08	42.41	41.23	41.87	41.87	696,715
24 Apr 2024	41.12	42.15	40.70	41.97	41.97	1,866,156
23 Apr 2024	40.12	40.95	39.61	40.92	40.92	1,778,311
22 Apr 2024	40.17	40.28	39.83	39.90	39.90	145,694
19 Apr 2024	39.31	39.84	38.85	39.79	39.79	336,122
18 Apr 2024	39.61	39.98	39.54	39.88	39.88	1,302,185
17 Apr 2024	39.19	39.69	38.98	39.31	39.31	976,189
16 Apr 2024	39.60	40.42	38.99	39.06	39.06	835,662
15 Apr 2024	40.23	40.63	39.87	40.17	40.17	1,048,288
12 Apr 2024	41.23	41.62	40.11	40.19	40.19	1,639,649
11 Apr 2024	41.90	41.97	40.49	40.84	40.84	356,942
10 Apr 2024	41.86	41.86	41.30	41.76	41.76	362,055
09 Apr 2024	41.62	41.96	41.15	41.43	41.43	232,178
08 Apr 2024	42.02	42.35	41.66	41.74	41.74	401,497
05 Apr 2024	42.45	42.17	41.76	42.01	42.01	454,953
04 Apr 2024	42.96	43.26	42.76	42.91	42.91	331,898
03 Apr 2024	42.51	42.77	42.37	42.74	42.74	392,288
02 Apr 2024	42.00	43.45	42.58	42.67	42.67	1,942,790
28 Mar 2024	43.17	43.74	43.04	43.54	43.54	685,315
27 Mar 2024	43.44	43.59	43.15	43.31	43.31	636,929
26 Mar 2024	43.15	43.60	42.89	43.56	43.56	793,202
25 Mar 2024	42.66	43.35	42.39	43.31	43.31	1,183,934
22 Mar 2024	41.90	42.84	42.20	42.79	42.79	901,772
21 Mar 2024	41.71	42.35	42.02	42.31	42.31	484,076
20 Mar 2024	41.31	41.76	41.27	41.67	41.67	422,033
19 Mar 2024	41.31	41.80	41.14	41.53	41.53	707,097
18 Mar 2024	42.00	42.15	41.44	41.54	41.54	468,387
15 Mar 2024	42.00	42.52	41.69	41.92	41.92	744,526
14 Mar 2024	41.41	42.51	41.89	42.19	42.19	1,209,457
13 Mar 2024	41.51	42.26	41.56	42.08	42.08	652,706
12 Mar 2024	40.51	41.20	40.18	41.13	41.13	381,180
11 Mar 2024	39.40	40.43	39.42	40.27	40.27	451,366
08 Mar 2024	39.54	39.89	39.20	39.76	39.76	1,205,214
07 Mar 2024	39.31	39.75	39.06	39.53	39.53	237,145
06 Mar 2024	38.80	39.69	39.30	39.42	39.42	416,189
05 Mar 2024	39.12	39.59	38.81	39.33	39.33	185,639
04 Mar 2024	39.51	39.75	39.30	39.42	39.42	341,671
01 Mar 2024	40.12	40.37	39.41	39.60	39.60	1,178,300
29 Feb 2024	40.21	40.65	39.64	40.11	40.11	608,047
28 Feb 2024	40.71	40.74	40.03	40.38	40.38	1,547,935
27 Feb 2024	40.66	41.05	40.48	40.56	40.56	559,557
26 Feb 2024	40.78	41.46	40.53	40.81	40.81	1,253,169
23 Feb 2024	40.38	41.04	40.49	41.01	41.01	688,721
22 Feb 2024	38.53	40.63	37.73	40.54	40.54	1,831,377
21 Feb 2024	37.90	38.08	37.61	37.94	37.94	565,476
20 Feb 2024	37.25	38.18	37.02	37.89	37.89	536,881
19 Feb 2024	37.00	37.25	36.69	37.11	37.11	354,337
16 Feb 2024	37.10	37.47	36.75	36.94	36.94	461,532
15 Feb 2024	37.51	37.68	36.91	36.94	36.94	113,039
14 Feb 2024	37.37	37.36	36.77	37.33	37.33	260,568
13 Feb 2024	37.15	37.63	36.81	37.10	37.10	298,888
12 Feb 2024	37.05	37.67	37.04	37.44	37.44	485,937
09 Feb 2024	36.78	37.41	36.89	37.26	37.26	286,790
08 Feb 2024	37.31	37.46	37.04	37.09	37.09	602,692
07 Feb 2024	36.90	37.27	36.80	37.17	37.17	264,414
06 Feb 2024	36.51	37.11	36.74	36.88	36.88	256,940
05 Feb 2024	36.72	36.95	36.38	36.58	36.58	246,535
02 Feb 2024	36.51	36.91	36.03	36.53	36.53	1,317,609
01 Feb 2024	36.21	36.93	36.19	36.25	36.25	582,147
31 Jan 2024	36.68	37.00	36.65	36.74	36.74	164,389
30 Jan 2024	36.94	37.32	36.78	36.97	36.97	198,713
29 Jan 2024	36.60	37.26	36.62	37.03	37.03	472,165
26 Jan 2024	36.71	37.34	36.42	37.22	37.22	368,471
25 Jan 2024	36.17	36.93	35.98	36.65	36.65	268,696
24 Jan 2024	36.05	36.50	35.78	36.15	36.15	235,504
23 Jan 2024	36.26	36.36	35.62	35.79	35.79	226,574
22 Jan 2024	35.97	36.38	35.76	36.13	36.13	866,115
19 Jan 2024	35.35	36.28	35.57	35.99	35.99	462,414
18 Jan 2024	35.00	35.43	34.64	35.35	35.35	242,973
17 Jan 2024	35.10	35.52	34.64	34.92	34.92	429,776
16 Jan 2024	35.17	35.56	34.95	35.35	35.35	1,938,356
15 Jan 2024	35.41	35.59	34.82	35.41	35.41	161,564
12 Jan 2024	35.10	35.41	34.69	34.96	34.96	508,599
11 Jan 2024	35.03	35.42	34.66	34.90	34.90	350,152
10 Jan 2024	34.64	35.01	34.56	34.94	34.94	954,046
09 Jan 2024	34.78	34.96	34.41	34.65	34.65	660,376
08 Jan 2024	34.00	34.63	33.94	34.48	34.48	120,335
05 Jan 2024	34.15	34.40	33.70	34.31	34.31	1,564,689
04 Jan 2024	34.44	34.57	34.12	34.51	34.51	856,311
03 Jan 2024	34.60	34.85	34.20	34.24	34.24	230,333
02 Jan 2024	34.40	35.05	34.39	34.63	34.63	197,549
29 Dec 2023	34.51	34.84	34.35	34.59	34.59	113,958
28 Dec 2023	34.54	34.85	34.51	34.59	34.59	135,658
27 Dec 2023	33.61	34.95	34.51	34.63	34.63	376,156
22 Dec 2023	34.58	34.89	34.55	34.54	34.54	791,267
21 Dec 2023	34.20	34.76	34.42	34.71	34.71	539,564
20 Dec 2023	34.85	35.06	34.59	34.67	34.67	231,289
19 Dec 2023	34.23	34.96	34.37	34.76	34.76	363,974
18 Dec 2023	33.80	34.86	34.22	34.47	34.47	604,020
15 Dec 2023	34.87	35.13	34.64	34.81	34.81	452,547
14 Dec 2023	34.58	35.34	34.40	35.06	35.06	947,455
13 Dec 2023	34.53	35.48	34.61	34.67	34.67	710,915
12 Dec 2023	35.00	35.46	34.91	35.30	35.30	450,323
11 Dec 2023	34.51	35.38	34.65	35.15	35.15	594,831
08 Dec 2023	34.08	34.98	33.91	34.87	34.87	510,737
07 Dec 2023	33.51	34.19	33.00	34.17	34.17	358,205
06 Dec 2023	33.27	34.12	33.00	33.78	33.78	561,797
05 Dec 2023	32.81	33.38	32.83	33.14	33.14	649,133
04 Dec 2023	32.33	33.03	32.18	32.79	32.79	699,273
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0016(+0.24%)

OIL84.08+0.51(+0.61%)

GOLD2,359.60+17.10(+0.73%)

Bitcoin AUD98,225.75+773.05(+0.79%)

Accor SA (0H59.IL)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0016(+0.24%)

OIL
84.08
+0.51(+0.61%)

GOLD
2,359.60
+17.10(+0.73%)

Bitcoin AUD
98,225.75
+773.05(+0.79%)