Australia markets close in 2 hours 27 minutes

Eiffage SA (0NPT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
86.28-0.59 (-0.68%)
At close: 05:13PM BST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202486.5087.2685.7285.6885.6830,896
27 June 202488.4488.5086.7086.8786.8718,195
26 June 202488.8089.5288.1888.6488.6414,498
25 June 202489.7690.5888.5488.9188.91130,342
24 June 202489.4390.2888.9090.2290.2222,221
21 June 202490.4890.6489.1689.6589.65136,267
20 June 202488.6190.2488.4290.1090.1034,504
19 June 202488.4488.5487.6488.3588.3529,901
18 June 202486.4088.2086.0688.0488.0491,668
17 June 202483.3486.3084.5886.0686.06135,331
14 June 202489.4788.7284.9285.2885.28331,160
13 June 202491.4991.0088.4288.8388.83310,519
12 June 202491.1192.3090.2891.6491.64344,661
11 June 202494.5094.8490.5490.8890.88388,333
10 June 202493.8995.0491.9493.8993.8971,666
07 June 2024101.81102.5099.6699.7299.727,621
06 June 2024102.35102.95101.45101.88101.8811,203
05 June 2024102.74103.35101.50101.97101.9773,878
04 June 2024103.05103.30101.60102.32102.3230,668
03 June 2024102.64104.70101.10103.30103.30756,887
31 May 2024100.74102.60101.10101.22101.22318,804
30 May 2024100.25102.15100.35101.50101.50735,282
29 May 2024101.49102.50100.35100.77100.77304,583
28 May 2024102.00102.50101.35101.57101.571,005,442
24 May 2024100.74101.75100.10100.69100.69125,655
23 May 2024100.74102.30100.75101.20101.205,740
22 May 2024102.25102.85101.25101.68101.685,084
21 May 2024100.93102.15100.20101.72101.7225,580
20 May 2024100.90101.5599.64100.93100.9323,373
20 May 20244.1 Dividend
17 May 2024106.00105.85103.90104.32100.225,284
16 May 2024107.15107.45106.25106.43102.2490,994
15 May 2024106.78107.65105.60106.93102.72356,724
14 May 2024104.93106.70104.35106.60102.419,052
13 May 2024104.93105.60104.35105.07100.95327,919
10 May 2024105.00105.90104.65105.25101.1111,108
09 May 2024103.96104.95103.95104.53100.421,586
08 May 2024102.68103.90102.70103.6899.6069,713
07 May 2024102.43103.25101.60102.5398.50658,578
03 May 2024101.24101.90100.95101.4097.4115,042
02 May 2024100.25101.3599.40100.8296.8612,520
01 May 2024100.19100.19100.19100.1996.26-
30 Apr 2024100.49101.40100.00100.1996.2655,798
29 Apr 2024100.90101.80100.45100.8596.89331,161
26 Apr 2024100.10101.2098.88100.8596.89119,279
25 Apr 2024100.25101.1599.0299.6395.7147,624
24 Apr 2024100.64101.35100.20100.2296.29226,151
23 Apr 2024100.29100.7599.24100.6596.6965,172
22 Apr 202499.63100.2098.2299.7195.8062,844
19 Apr 202498.6799.9098.0899.1195.2244,026
18 Apr 202498.5899.4898.6099.3995.4868,452
17 Apr 202497.8199.2497.2098.3394.47154,712
16 Apr 202497.9699.2496.9897.7293.881,009,722
15 Apr 202499.91101.2597.9098.6794.79188,372
12 Apr 202498.2199.1897.2098.1994.3394,736
11 Apr 202498.7899.7897.6897.7993.95111,529
10 Apr 2024100.68101.4098.5698.6094.7273,896
09 Apr 2024100.68101.4099.5199.9396.0059,175
08 Apr 202499.81101.0099.22100.7796.8193,893
05 Apr 2024101.88103.1598.9699.6995.77114,278
04 Apr 2024103.83103.80102.45102.7898.7467,619
03 Apr 2024103.44103.70103.15103.5099.4346,828
02 Apr 2024104.25105.65103.25103.5099.4397,594
28 Mar 2024105.30106.10104.60105.53101.3880,733
27 Mar 2024104.82105.47104.10105.47101.3351,188
26 Mar 2024103.73104.80103.60104.75100.6371,212
25 Mar 2024104.00104.45103.30103.9099.82220,645
22 Mar 2024104.35105.55103.65103.6399.55260,036
21 Mar 2024104.39105.40103.40104.80100.6871,403
20 Mar 2024103.44105.00103.30103.8899.7933,321
19 Mar 2024103.00105.00103.10103.6899.60189,948
18 Mar 2024102.49103.95102.15103.1899.1261,865
15 Mar 2024102.49103.85101.95103.1899.121,042,954
14 Mar 2024102.93103.65102.35102.5598.52131,935
13 Mar 2024103.68104.35102.70103.2299.17125,303
12 Mar 2024103.00103.65102.20103.5799.5091,409
11 Mar 2024102.25103.80102.00102.7098.6694,804
08 Mar 2024103.88104.65102.50102.6898.64950,672
07 Mar 2024101.54104.30100.85104.22100.13364,612
06 Mar 2024100.59102.30101.00101.8897.87408,133
05 Mar 202499.00101.3099.52100.9396.9649,245
04 Mar 2024100.49100.6099.6699.9396.0051,610
01 Mar 2024100.64101.3099.2299.9095.97352,386
29 Feb 202497.45102.6096.72101.2897.29344,336
28 Feb 202498.0098.0296.3197.0393.22131,026
27 Feb 202497.0098.2296.5897.7893.9490,600
26 Feb 202498.7199.2097.5097.8894.03452,864
23 Feb 202498.2998.6497.6498.4894.61317,186
22 Feb 202497.9298.6696.7098.1694.30333,813
21 Feb 202496.2197.6895.8497.4893.65160,376
20 Feb 202496.5497.2895.9896.5492.7553,856
19 Feb 202496.2597.2495.9696.6692.86147,932
16 Feb 202497.4598.0896.2496.7392.9376,129
15 Feb 202496.4897.4895.4896.9293.1149,198
14 Feb 202495.7696.5095.1896.1792.3982,312
13 Feb 202496.2196.9295.6295.8992.1258,338
12 Feb 202495.9296.5295.1496.1892.4033,428
09 Feb 202496.5997.4095.3696.0992.3149,531
08 Feb 202496.9097.1096.2296.8393.0298,538
07 Feb 202497.6898.0096.9697.1893.36188,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...