Australia markets closed

Almirall, S.A. (0O9B.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
8.57+0.10 (+1.12%)
At close: 05:57PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.508.588.458.578.57142,136
25 Apr 20248.408.508.348.488.48190,132
24 Apr 20248.408.398.328.358.358,226
23 Apr 20248.278.368.288.378.374,372
22 Apr 20248.258.318.238.308.30333,253
19 Apr 20248.188.248.118.158.154,661
18 Apr 20248.198.198.138.168.1616,493
17 Apr 20248.068.118.088.108.1022,623
16 Apr 20248.108.148.108.148.1415,267
15 Apr 20248.108.238.118.168.1627,314
12 Apr 20248.158.358.258.268.2619,583
11 Apr 20248.158.278.128.238.2356,626
10 Apr 20248.298.268.158.168.1638,635
09 Apr 20248.258.278.208.218.218,330
08 Apr 20248.108.228.148.158.1522,099
05 Apr 20248.248.228.168.188.188,210
04 Apr 20248.208.268.218.188.1817,595
03 Apr 20248.108.198.108.128.1217,910
02 Apr 20248.278.318.138.168.1613,879
28 Mar 20248.228.308.088.238.2335,457
27 Mar 20248.208.228.098.168.1697,679
26 Mar 20247.958.178.048.178.1766,062
25 Mar 20248.058.077.998.028.0299,873
22 Mar 20248.068.057.968.068.06168,259
21 Mar 20247.858.047.898.018.0180,899
20 Mar 20247.907.977.917.977.977,512
19 Mar 20247.937.977.767.977.9774,660
18 Mar 20248.058.027.968.028.0256,061
15 Mar 20248.078.047.988.038.03142,381
14 Mar 20248.108.108.048.068.0630,741
13 Mar 20248.268.248.118.198.1921,602
12 Mar 20248.328.278.178.208.205,265
11 Mar 20248.158.238.158.208.2037,854
08 Mar 20248.058.158.048.098.0942,413
07 Mar 20248.108.148.048.158.1536,680
06 Mar 20248.038.067.958.048.0467,732
05 Mar 20248.068.067.998.078.0721,664
04 Mar 20248.048.058.008.078.0718,674
01 Mar 20247.988.047.987.997.998,543
29 Feb 20248.108.137.928.008.0030,759
28 Feb 20248.328.248.158.148.1413,287
27 Feb 20248.398.358.238.238.238,315
26 Feb 20248.298.388.238.308.3034,495
23 Feb 20248.368.318.238.318.3116,419
22 Feb 20248.478.538.388.448.4416,567
21 Feb 20248.668.778.478.568.56111,783
20 Feb 20249.079.328.608.758.75707,009
19 Feb 20248.399.108.459.039.03139,037
16 Feb 20248.658.638.598.618.6141,241
15 Feb 20248.538.628.538.628.6218,130
14 Feb 20248.618.528.468.468.4621,848
13 Feb 20248.588.588.438.488.4827,658
12 Feb 20248.618.668.568.558.556,619
09 Feb 20248.438.628.458.568.568,522
08 Feb 20248.358.528.408.398.3971,716
07 Feb 20248.578.538.478.498.4925,181
06 Feb 20248.308.448.278.388.38926
05 Feb 20248.588.358.288.318.317,721
02 Feb 20248.458.488.308.318.317,676
01 Feb 20248.748.808.398.448.4413,067
31 Jan 20248.828.828.738.768.7666,039
30 Jan 20248.808.798.738.828.824,707
29 Jan 20248.718.778.668.708.7020,838
26 Jan 20248.708.818.748.778.775,324
25 Jan 20248.778.828.668.748.7451,856
24 Jan 20248.648.768.518.738.7311,081
23 Jan 20248.658.638.558.658.651,434
22 Jan 20248.708.648.548.578.5725,086
19 Jan 20248.518.588.518.518.5111,943
18 Jan 20248.408.508.398.438.4315,844
17 Jan 20248.528.528.338.448.4434,230
16 Jan 20248.558.618.548.558.5517,207
15 Jan 20248.728.728.608.638.6353,043
12 Jan 20248.748.738.618.658.6521,328
11 Jan 20248.698.728.608.668.6612,451
10 Jan 20248.558.678.538.658.65212,815
09 Jan 20248.748.728.518.588.5850,394
08 Jan 20248.558.708.528.668.6613,635
05 Jan 20248.548.568.458.508.5015,064
04 Jan 20248.598.648.568.578.578,887
03 Jan 20248.668.688.528.568.5623,565
02 Jan 20248.308.678.428.648.6421,120
29 Dec 20238.508.638.328.488.4816,683
28 Dec 20238.558.648.478.498.496,478
27 Dec 20238.528.648.498.608.607,657
22 Dec 20238.428.638.448.518.5118,788
21 Dec 20238.688.678.558.568.5613,197
20 Dec 20238.618.738.628.738.7323,138
19 Dec 20238.638.738.588.658.656,536
18 Dec 20238.508.648.528.598.5930,728
15 Dec 20238.708.668.578.658.6540,947
14 Dec 20238.608.898.588.628.621,003,789
13 Dec 20238.498.608.418.568.5693,798
12 Dec 20238.608.658.478.538.5371,297
11 Dec 20238.588.768.488.508.50100,654
08 Dec 20238.318.638.488.548.5450,597
07 Dec 20238.598.528.348.398.3912,161
06 Dec 20238.358.608.468.518.5131,193
05 Dec 20238.448.518.378.488.4841,260
04 Dec 20238.548.618.418.468.4627,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...