Saras S.p.A. (0O2D.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM BST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | - | - | - | - | - | - |
| 30 Sept 2024 | - | - | - | - | - | - |
| 27 Sept 2024 | - | - | - | - | - | - |
| 26 Sept 2024 | - | - | - | - | - | - |
| 25 Sept 2024 | - | - | - | - | - | - |
| 24 Sept 2024 | - | - | - | - | - | - |
| 23 Sept 2024 | - | - | - | - | - | - |
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | - |
| 10 Sept 2024 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | - |
| 09 Sept 2024 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | 1.5972 | - |
| 06 Sept 2024 | 1.5983 | 1.5970 | 1.5970 | 1.5972 | 1.5972 | 550 |
| 05 Sept 2024 | 1.5977 | 1.5985 | 1.5905 | 1.5972 | 1.5972 | 15,647 |
| 04 Sept 2024 | 1.5983 | 1.5985 | 1.5950 | 1.5983 | 1.5983 | 12,965 |
| 03 Sept 2024 | 1.5968 | 1.5950 | 1.5945 | 1.5953 | 1.5953 | 37,355 |
| 02 Sept 2024 | 1.5983 | 1.6050 | 1.5960 | 1.5977 | 1.5977 | 15,069 |
| 30 Aug 2024 | 1.6000 | 1.6005 | 1.5920 | 1.6005 | 1.6005 | 7,217,506 |
| 29 Aug 2024 | 1.6000 | 1.6000 | 1.5955 | 1.6005 | 1.6005 | 101,611 |
| 28 Aug 2024 | 1.6000 | 1.6000 | 1.5995 | 1.6000 | 1.6000 | 57,855 |
| 27 Aug 2024 | 1.6000 | 1.6010 | 1.5995 | 1.6000 | 1.6000 | 123,826 |
| 23 Aug 2024 | 1.6000 | 1.6005 | 1.5995 | 1.6000 | 1.6000 | 1,310,851 |
| 22 Aug 2024 | 1.6000 | 1.6005 | 1.5990 | 1.5992 | 1.5992 | 1,591,148 |
| 21 Aug 2024 | 1.6000 | 1.6005 | 1.5975 | 1.6000 | 1.6000 | 254,755 |
| 20 Aug 2024 | 1.6000 | 1.6005 | 1.5997 | 1.6000 | 1.6000 | 1,877,893 |
| 19 Aug 2024 | 1.6000 | 1.6005 | 1.5995 | 1.6000 | 1.6000 | 6,706,917 |
| 16 Aug 2024 | 1.6000 | 1.6005 | 1.5995 | 1.6000 | 1.6000 | 447,007 |
| 15 Aug 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 Aug 2024 | 1.6000 | 1.6010 | 1.5995 | 1.6000 | 1.6000 | 1,430,184 |
| 13 Aug 2024 | 1.6000 | 1.6000 | 1.5995 | 1.6000 | 1.6000 | 125,632 |
| 12 Aug 2024 | 1.5992 | 1.6005 | 1.5990 | 1.5992 | 1.5992 | 90,593 |
| 09 Aug 2024 | 1.6000 | 1.6010 | 1.5985 | 1.6000 | 1.6000 | 495,205 |
| 08 Aug 2024 | 1.6000 | 1.6010 | 1.5965 | 1.6005 | 1.6005 | 2,627,821 |
| 07 Aug 2024 | 1.6000 | 1.6005 | 1.5945 | 1.6005 | 1.6005 | 120,682 |
| 06 Aug 2024 | 1.6005 | 1.6060 | 1.5990 | 1.6015 | 1.6015 | 1,447,813 |
| 05 Aug 2024 | 1.5992 | 1.6005 | 1.5920 | 1.5972 | 1.5972 | 49,012 |
| 02 Aug 2024 | 1.5992 | 1.6050 | 1.5985 | 1.6005 | 1.6005 | 939,485 |
| 01 Aug 2024 | 1.6050 | 1.6300 | 1.5980 | 1.6010 | 1.6010 | 4,538,258 |
| 31 July 2024 | 1.6015 | 1.6010 | 1.5990 | 1.6010 | 1.6010 | 26,026 |
| 30 July 2024 | 1.6025 | 1.6080 | 1.5965 | 1.6020 | 1.6020 | 26,202 |
| 29 July 2024 | 1.6005 | 1.6060 | 1.5940 | 1.6060 | 1.6060 | 83,601 |
| 26 July 2024 | 1.6080 | 1.6115 | 1.6020 | 1.6107 | 1.6107 | 62,404 |
| 25 July 2024 | 1.6142 | 1.6160 | 1.6075 | 1.6137 | 1.6137 | 87,515 |
| 24 July 2024 | 1.6122 | 1.6155 | 1.6130 | 1.6148 | 1.6148 | 73,878 |
| 23 July 2024 | 1.6133 | 1.6165 | 1.6150 | 1.6163 | 1.6163 | 77,258 |
| 22 July 2024 | 1.6157 | 1.6170 | 1.6150 | 1.6163 | 1.6163 | 29,598 |
| 19 July 2024 | 1.6157 | 1.6160 | 1.6150 | 1.6163 | 1.6163 | 28,424 |
| 18 July 2024 | 1.6163 | 1.6200 | 1.6050 | 1.6172 | 1.6172 | 35,744 |
| 17 July 2024 | 1.6168 | 1.6170 | 1.6145 | 1.6183 | 1.6183 | 4,377,036 |
| 16 July 2024 | 1.6085 | 1.6160 | 1.6140 | 1.6148 | 1.6148 | 93,577 |
| 15 July 2024 | 1.6122 | 1.6190 | 1.6150 | 1.6187 | 1.6187 | 110,002 |
| 12 July 2024 | 1.6210 | 1.6225 | 1.6150 | 1.6168 | 1.6168 | 67,659 |
| 11 July 2024 | 1.6215 | 1.6215 | 1.6100 | 1.6193 | 1.6193 | 123,310 |
| 10 July 2024 | 1.6200 | 1.6270 | 1.6180 | 1.6187 | 1.6187 | 23,522 |
| 09 July 2024 | 1.6200 | 1.6210 | 1.6185 | 1.6220 | 1.6220 | 2,098 |
| 08 July 2024 | 1.6215 | 1.6245 | 1.6155 | 1.6210 | 1.6210 | 9,204 |
| 05 July 2024 | 1.6200 | 1.6205 | 1.6150 | 1.6205 | 1.6205 | 25,824 |
| 04 July 2024 | 1.6230 | 1.6235 | 1.6200 | 1.6220 | 1.6220 | 1,866 |
| 03 July 2024 | 1.6193 | 1.6220 | 1.6205 | 1.6215 | 1.6215 | 17,287 |
| 02 July 2024 | 1.6210 | 1.6220 | 1.6190 | 1.6235 | 1.6235 | 10,634 |
| 01 July 2024 | 1.6157 | 1.6250 | 1.6180 | 1.6200 | 1.6200 | 27,442 |
| 28 June 2024 | 1.6210 | 1.6210 | 1.6140 | 1.6210 | 1.6210 | 14,572 |
| 27 June 2024 | 1.6142 | 1.6180 | 1.6160 | 1.6142 | 1.6142 | 4,883 |
| 26 June 2024 | 1.6187 | 1.6190 | 1.6165 | 1.6200 | 1.6200 | 7,989 |
| 25 June 2024 | 1.6142 | 1.6200 | 1.6150 | 1.6163 | 1.6163 | 1,152,206 |
| 24 June 2024 | 1.6187 | 1.6225 | 1.6175 | 1.6220 | 1.6220 | 67,074 |
| 21 June 2024 | 1.6250 | 1.6245 | 1.6210 | 1.6230 | 1.6230 | 11,756 |
| 20 June 2024 | 1.6157 | 1.6255 | 1.6215 | 1.6205 | 1.6205 | 42,965 |
| 19 June 2024 | 1.6270 | 1.6245 | 1.6200 | 1.6215 | 1.6215 | 73,894 |
| 18 June 2024 | 1.6307 | 1.6285 | 1.6225 | 1.6332 | 1.6332 | 14,629 |
| 17 June 2024 | 1.6343 | 1.6343 | 1.6343 | 1.6343 | 1.6343 | - |
| 14 June 2024 | 1.6225 | 1.6350 | 1.6260 | 1.6343 | 1.6343 | 6,221 |
| 13 June 2024 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | - |
| 12 June 2024 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | - |
| 11 June 2024 | 1.6400 | 1.6395 | 1.6220 | 1.6372 | 1.6372 | 43,423 |
| 10 June 2024 | 1.6302 | 1.6377 | 1.6265 | 1.6313 | 1.6313 | 238,128 |
| 07 June 2024 | 1.6220 | 1.6255 | 1.6165 | 1.6205 | 1.6205 | 101 |
| 06 June 2024 | 1.6313 | 1.6210 | 1.6165 | 1.6348 | 1.6348 | 3,474 |
| 05 June 2024 | 1.6225 | 1.6470 | 1.6255 | 1.6410 | 1.6410 | 51 |
| 04 June 2024 | 1.6137 | 1.6495 | 1.6090 | 1.6465 | 1.6465 | 38,854 |
| 03 June 2024 | 1.6250 | 1.6215 | 1.6120 | 1.6215 | 1.6215 | 30,284 |
| 31 May 2024 | 1.6172 | 1.6185 | 1.6150 | 1.6172 | 1.6172 | 9,059 |
| 30 May 2024 | 1.6183 | 1.6183 | 1.6183 | 1.6183 | 1.6183 | - |
| 29 May 2024 | 1.6178 | 1.6210 | 1.6128 | 1.6183 | 1.6183 | 1,610,620 |
| 28 May 2024 | 1.6157 | 1.6255 | 1.6175 | 1.6157 | 1.6157 | 970 |
| 24 May 2024 | 1.6122 | 1.6125 | 1.6100 | 1.6157 | 1.6157 | 691,134 |
| 23 May 2024 | 1.6168 | 1.6163 | 1.6100 | 1.6168 | 1.6168 | 1,746,295 |
| 22 May 2024 | 1.6210 | 1.6325 | 1.6150 | 1.6200 | 1.6200 | 1,800,859 |
| 21 May 2024 | 1.6363 | 1.6330 | 1.6160 | 1.6358 | 1.6358 | 2,839,462 |
| 20 May 2024 | 1.6240 | 1.6417 | 1.6170 | 1.6280 | 1.6280 | 1,591,649 |
| 20 May 2024 | 0.15 Dividend | |||||
| 17 May 2024 | 1.7675 | 1.7675 | 1.7565 | 1.7620 | 1.6120 | 1,001,449 |
| *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.