Gruppo MutuiOnline S.p.A (0O2B.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 34.60 | 35.07 | 34.60 | 35.07 | 35.07 | 1,090 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 34.90 | 35.05 | 34.45 | 34.75 | 34.75 | 854 |
| 23 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 66 |
| 22 Apr 2024 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 144 |
| 19 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 66 |
| 18 Apr 2024 | 34.80 | 34.80 | 34.15 | 34.15 | 34.15 | 282 |
| 17 Apr 2024 | 33.95 | 35.29 | 33.95 | 35.29 | 35.29 | 1,995 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 52 |
| 11 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 54 |
| 10 Apr 2024 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | 61 |
| 09 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 415 |
| 08 Apr 2024 | 38.10 | 38.45 | 38.10 | 38.10 | 38.10 | 2,430 |
| 05 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1,251 |
| 04 Apr 2024 | 37.85 | 38.31 | 37.85 | 38.31 | 38.31 | 2,509 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 108 |
| 27 Mar 2024 | 36.25 | 37.22 | 36.25 | 37.22 | 37.22 | 192 |
| 26 Mar 2024 | 36.50 | 36.92 | 36.30 | 36.92 | 36.92 | 328 |
| 25 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 66 |
| 22 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 7 |
| 21 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 3 |
| 20 Mar 2024 | 36.70 | 36.70 | 36.25 | 36.30 | 36.30 | 1 |
| 19 Mar 2024 | 35.25 | 35.80 | 35.05 | 35.80 | 35.80 | 80 |
| 18 Mar 2024 | 34.10 | 34.35 | 34.10 | 34.35 | 34.35 | 197 |
| 15 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 879 |
| 14 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 13 Mar 2024 | 32.80 | 32.85 | 32.80 | 32.85 | 32.85 | 1 |
| 12 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 11 Mar 2024 | 33.35 | 33.40 | 33.35 | 33.40 | 33.40 | 2,374 |
| 08 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 173 |
| 07 Mar 2024 | 33.40 | 33.40 | 33.33 | 33.33 | 33.33 | 16,862 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 818 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 35.45 | 35.45 | 34.15 | 34.15 | 34.15 | 5,942 |
| 28 Feb 2024 | 34.15 | 34.15 | 33.90 | 33.90 | 33.90 | 9,632 |
| 27 Feb 2024 | 32.53 | 33.05 | 32.50 | 33.05 | 33.05 | 3,936 |
| 26 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 403 |
| 23 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 255 |
| 22 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 64 |
| 21 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 6 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 31.25 | 31.35 | 31.25 | 31.35 | 31.35 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | 324 |
| 13 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 22,680 |
| 12 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 09 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 103 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 32.26 | 32.26 | 32.11 | 32.11 | 32.11 | 30,470 |
| 06 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 5,463 |
| 05 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1,753 |
| 02 Feb 2024 | 32.45 | 32.45 | 32.25 | 32.25 | 32.25 | 2,258 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
| 30 Jan 2024 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | 1,358 |
| 29 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1,260 |
| 26 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1,325 |
| 25 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 3,501 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 4,591 |
| 19 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1,151 |
| 18 Jan 2024 | 31.65 | 31.80 | 31.65 | 31.80 | 31.80 | 1,822 |
| 17 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 600 |
| 16 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3,875 |
| 15 Jan 2024 | 32.25 | 32.45 | 32.10 | 32.17 | 32.17 | 2,938 |
| 12 Jan 2024 | 32.30 | 32.30 | 31.75 | 31.75 | 31.75 | 2,762 |
| 11 Jan 2024 | 31.65 | 31.65 | 31.55 | 31.55 | 31.55 | 784 |
| 10 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 248 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | 1,429 |
| 02 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 7,729 |
| 29 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1 |
| 28 Dec 2023 | 32.30 | 32.40 | 31.60 | 32.40 | 32.40 | 3,465 |
| 27 Dec 2023 | 32.45 | 32.60 | 32.30 | 32.51 | 32.51 | 3,828 |
| 22 Dec 2023 | 31.75 | 32.30 | 31.75 | 32.30 | 32.30 | 1,786 |
| 21 Dec 2023 | 31.60 | 32.35 | 31.50 | 32.35 | 32.35 | 660 |
| 20 Dec 2023 | 32.25 | 32.45 | 31.70 | 32.45 | 32.45 | 39,130 |
| 19 Dec 2023 | 31.75 | 32.59 | 31.75 | 32.59 | 32.59 | 3,697 |
| 18 Dec 2023 | 31.36 | 31.75 | 31.36 | 31.70 | 31.70 | 18,379 |
| 15 Dec 2023 | 30.75 | 30.85 | 30.75 | 30.85 | 30.85 | 306 |
| 14 Dec 2023 | 30.55 | 30.90 | 30.55 | 30.70 | 30.70 | 939 |
| 13 Dec 2023 | 29.75 | 29.75 | 29.55 | 29.60 | 29.60 | 1,445 |
| 12 Dec 2023 | 29.80 | 29.95 | 29.30 | 29.95 | 29.95 | 1,106 |
| 11 Dec 2023 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 174 |
| 08 Dec 2023 | 29.45 | 29.65 | 29.45 | 29.65 | 29.65 | 712 |
| 07 Dec 2023 | 29.45 | 29.50 | 29.40 | 29.40 | 29.40 | 294 |
| 06 Dec 2023 | 28.55 | 29.50 | 28.55 | 29.45 | 29.45 | 652 |
| 05 Dec 2023 | 28.40 | 28.50 | 28.35 | 28.35 | 28.35 | 482 |
| 04 Dec 2023 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | 352 |
| *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.