Australia markets open in 4 hours 52 minutes

Bureau Veritas SA (0MH1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
27.34+0.47 (+1.75%)
At close: 06:28PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.8028.0626.9627.3427.34742,246
24 Apr 202427.0927.2226.8426.8726.87642,633
23 Apr 202427.4027.6027.0027.0527.05595,703
22 Apr 202427.2027.6827.2027.2727.27483,836
19 Apr 202427.0127.4627.0127.2527.251,985,338
18 Apr 202427.1127.2226.8427.1127.11398,222
17 Apr 202426.8727.0626.7026.7226.72947,279
16 Apr 202426.5027.0626.6426.8726.872,653,400
15 Apr 202426.9527.1226.8226.8126.811,440,607
12 Apr 202427.1327.4026.8026.9126.91370,607
11 Apr 202426.8927.1226.7626.9926.99255,554
10 Apr 202426.9727.1426.6827.0927.09921,944
09 Apr 202427.0527.7626.8526.9126.91881,705
08 Apr 202427.8127.9827.0227.0727.07765,836
05 Apr 202426.9927.7627.0027.6127.611,810,511
04 Apr 202428.1028.1827.8828.0928.09193,378
03 Apr 202427.8528.2427.7628.2828.28299,288
02 Apr 202428.2028.2027.8827.8927.89647,016
28 Mar 202428.2728.4428.1928.2728.27259,358
27 Mar 202428.0328.2827.9228.2628.26214,156
26 Mar 202428.1028.2727.9328.1328.13465,636
25 Mar 202427.9928.2527.7428.0828.08523,011
22 Mar 202427.7728.2927.5927.7027.70127,057
21 Mar 202427.6128.0027.3427.9927.991,550,947
20 Mar 202428.2428.5727.1627.4027.401,421,485
19 Mar 202426.6826.8126.5026.6926.691,808,276
18 Mar 202426.6026.8926.5826.7526.75280,406
15 Mar 202426.8226.9126.6026.6826.684,274,305
14 Mar 202427.0627.1326.7826.9226.92404,494
13 Mar 202427.3027.4727.0027.1127.11565,862
12 Mar 202427.4127.5027.1327.2227.22376,130
11 Mar 202427.2027.4527.0827.3927.39212,330
08 Mar 202427.2527.4627.2127.4027.402,494,792
07 Mar 202427.3827.5127.2627.3427.34296,976
06 Mar 202427.5127.6827.3927.4327.43283,294
05 Mar 202427.2827.6627.2327.5227.52666,698
04 Mar 202427.2027.2326.9727.1727.17328,327
01 Mar 202426.8527.0626.8326.9926.991,418,511
29 Feb 202426.8527.1326.6526.9826.98244,045
28 Feb 202426.7227.0226.6026.7326.73141,057
27 Feb 202426.9627.0226.7526.8326.83273,553
26 Feb 202427.3027.4926.9727.0027.001,475,223
23 Feb 202426.9027.4026.9927.3427.34695,203
22 Feb 202425.9727.0326.4426.9526.951,025,644
21 Feb 202425.2225.3324.9925.1125.11565,785
20 Feb 202425.0525.3124.9825.1725.17253,566
19 Feb 202425.2025.3625.0325.3125.31142,297
16 Feb 202424.9825.3925.0025.2825.28265,028
15 Feb 202425.0625.0024.9024.9024.90118,818
14 Feb 202425.1524.9224.6024.8324.8396,874
13 Feb 202424.8024.8524.4624.6524.65421,177
12 Feb 202424.6725.1124.8424.8924.89123,036
09 Feb 202424.7324.8524.6624.7324.73604,289
08 Feb 202424.6724.9624.5324.8124.81191,390
07 Feb 202424.8424.9524.6924.6824.68957,619
06 Feb 202425.0525.1424.6724.8224.82303,447
05 Feb 202424.9025.0824.7925.0225.02477,455
02 Feb 202424.8925.0824.8925.0025.00210,386
01 Feb 202424.6324.8024.6324.6724.671,142,777
31 Jan 202424.8424.9024.6624.6924.691,257,124
30 Jan 202424.4524.8224.3524.7324.73599,172
29 Jan 202424.8024.9524.4524.4724.47292,939
26 Jan 202424.4424.8724.4924.8524.85548,134
25 Jan 202424.5524.4524.3024.3924.39167,952
24 Jan 202424.0024.5524.2224.4524.45458,197
23 Jan 202424.1024.2923.9224.2824.28339,414
22 Jan 202423.9924.0923.7923.9523.95169,803
19 Jan 202423.7423.9523.6823.8323.831,029,991
18 Jan 202423.4123.6523.2123.6523.654,161,360
17 Jan 202423.4223.5123.2223.3423.341,371,484
16 Jan 202423.4123.5123.2923.4323.43344,562
15 Jan 202423.6123.6823.4823.5623.56180,306
12 Jan 202423.3423.6923.2223.5823.58444,447
11 Jan 202422.6922.9322.7122.7522.75348,268
10 Jan 202422.5223.0822.5422.7022.70294,519
09 Jan 202422.9323.0622.7423.0123.01291,683
08 Jan 202423.1723.2322.5522.8122.81489,441
05 Jan 202423.7023.5623.0923.2523.25730,815
04 Jan 202422.9023.6522.9023.6223.62945,151
03 Jan 202422.8823.0122.8322.8622.861,733,143
02 Jan 202422.9223.0422.7722.8722.87250,404
29 Dec 202322.8622.9222.2422.8222.82246,000
28 Dec 202322.7522.8922.7922.8322.83217,728
27 Dec 202322.5822.8022.6422.7022.70268,090
22 Dec 202322.5022.6322.4722.4722.47875,470
21 Dec 202322.4022.5622.4022.4922.49584,033
20 Dec 202322.3322.5722.3422.5322.53595,511
19 Dec 202322.1522.3622.1522.3022.30232,267
18 Dec 202322.2022.3122.0622.1022.104,987,241
15 Dec 202322.5422.5922.2822.3822.38698,921
14 Dec 202322.0422.7121.9622.5922.591,858,539
13 Dec 202321.7621.9921.5821.9721.97854,919
12 Dec 202321.4521.7321.4221.7021.70506,221
11 Dec 202321.7221.8421.4421.5221.52507,676
08 Dec 202321.7021.9221.6321.7021.70460,960
07 Dec 202322.1722.1421.6721.8121.81252,336
06 Dec 202322.1422.2122.0022.0822.08641,482
05 Dec 202322.0522.1822.0122.1222.12281,335
04 Dec 202322.1522.3222.0422.1122.11615,429
01 Dec 202322.0522.3322.1622.2122.21634,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...