NV Bekaert SA (0OQJ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 08:29AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 14 |
| 15 Apr 2024 | 47.55 | 48.22 | 47.72 | 48.00 | 48.00 | 6,486 |
| 12 Apr 2024 | 47.60 | 48.48 | 47.77 | 48.63 | 48.63 | 5,566 |
| 11 Apr 2024 | 47.60 | 47.90 | 47.58 | 47.60 | 47.60 | 9,823 |
| 10 Apr 2024 | 47.05 | 48.06 | 47.22 | 47.69 | 47.69 | 5,877 |
| 09 Apr 2024 | 47.01 | 47.50 | 47.02 | 47.03 | 47.03 | 5,958 |
| 08 Apr 2024 | 46.69 | 47.26 | 46.86 | 46.71 | 46.71 | 13,664 |
| 05 Apr 2024 | 46.90 | 46.86 | 46.55 | 46.69 | 46.69 | 7,117 |
| 04 Apr 2024 | 46.90 | 47.16 | 46.92 | 46.82 | 46.82 | 45,306 |
| 03 Apr 2024 | 46.25 | 46.96 | 46.42 | 46.84 | 46.84 | 9,855 |
| 02 Apr 2024 | 47.41 | 47.78 | 46.50 | 46.84 | 46.84 | 5,003 |
| 28 Mar 2024 | 47.09 | 47.65 | 46.94 | 47.15 | 47.15 | 57,791 |
| 27 Mar 2024 | 48.00 | 47.90 | 47.22 | 47.87 | 47.87 | 1,965 |
| 26 Mar 2024 | 47.49 | 48.06 | 47.60 | 47.41 | 47.41 | 2,924 |
| 25 Mar 2024 | 46.21 | 47.52 | 46.48 | 47.55 | 47.55 | 28,062 |
| 22 Mar 2024 | 46.69 | 46.98 | 46.48 | 46.90 | 46.90 | 7,403 |
| 21 Mar 2024 | 48.00 | 48.36 | 46.20 | 46.96 | 46.96 | 4,609 |
| 20 Mar 2024 | 47.45 | 48.06 | 47.76 | 48.00 | 48.00 | 48,143 |
| 19 Mar 2024 | 48.01 | 48.26 | 47.82 | 48.15 | 48.15 | 6,721 |
| 18 Mar 2024 | 48.00 | 48.70 | 48.16 | 48.63 | 48.63 | 16,041 |
| 15 Mar 2024 | 47.63 | 48.64 | 47.56 | 48.24 | 48.24 | 12,180 |
| 14 Mar 2024 | 47.81 | 48.14 | 47.70 | 47.81 | 47.81 | 4,595 |
| 13 Mar 2024 | 47.96 | 48.02 | 47.52 | 48.10 | 48.10 | 7,123 |
| 12 Mar 2024 | 47.20 | 47.94 | 47.48 | 47.81 | 47.81 | 3,566 |
| 11 Mar 2024 | 46.08 | 47.70 | 47.20 | 47.45 | 47.45 | 4,905 |
| 08 Mar 2024 | 47.01 | 47.40 | 46.44 | 47.30 | 47.30 | 3,810 |
| 07 Mar 2024 | 46.50 | 47.39 | 47.12 | 47.24 | 47.24 | 710 |
| 06 Mar 2024 | 46.35 | 47.66 | 46.36 | 47.22 | 47.22 | 3,265 |
| 05 Mar 2024 | 46.54 | 46.60 | 45.80 | 46.06 | 46.06 | 5,646 |
| 04 Mar 2024 | 47.20 | 47.48 | 47.14 | 47.20 | 47.20 | 2,143 |
| 01 Mar 2024 | 48.00 | 50.04 | 47.80 | 47.67 | 47.67 | 13,562 |
| 29 Feb 2024 | 45.55 | 45.76 | 45.44 | 45.81 | 45.81 | 11,132 |
| 28 Feb 2024 | 46.40 | 46.46 | 45.70 | 45.76 | 45.76 | 3,427 |
| 27 Feb 2024 | 46.23 | 46.44 | 46.00 | 46.56 | 46.56 | 2,567 |
| 26 Feb 2024 | 46.35 | 47.20 | 46.48 | 47.30 | 47.30 | 3,545 |
| 23 Feb 2024 | 47.01 | 47.38 | 46.70 | 47.15 | 47.15 | 5,668 |
| 22 Feb 2024 | 46.80 | 47.40 | 46.80 | 47.24 | 47.24 | 4,477 |
| 21 Feb 2024 | 46.00 | 47.00 | 46.58 | 46.80 | 46.80 | 4,443 |
| 20 Feb 2024 | 46.29 | 46.94 | 46.32 | 46.58 | 46.58 | 7,248 |
| 19 Feb 2024 | 46.63 | 47.00 | 46.60 | 47.09 | 47.09 | 5,639 |
| 16 Feb 2024 | 46.21 | 47.64 | 47.24 | 47.05 | 47.05 | 6,606 |
| 15 Feb 2024 | 46.21 | 47.00 | 46.42 | 46.67 | 46.67 | 5,623 |
| 14 Feb 2024 | 46.25 | 46.48 | 45.10 | 46.54 | 46.54 | 8,295 |
| 13 Feb 2024 | 47.49 | 47.16 | 46.58 | 46.73 | 46.73 | 28,193 |
| 12 Feb 2024 | 47.60 | 48.04 | 47.56 | 47.72 | 47.72 | 5,173 |
| 09 Feb 2024 | 47.01 | 47.62 | 46.74 | 46.92 | 46.92 | 4,817 |
| 08 Feb 2024 | 46.96 | 47.60 | 47.28 | 47.43 | 47.43 | 6,859 |
| 07 Feb 2024 | 45.53 | 46.96 | 45.96 | 46.65 | 46.65 | 4,517 |
| 06 Feb 2024 | 44.31 | 46.76 | 45.44 | 46.63 | 46.63 | 11,506 |
| 05 Feb 2024 | 44.84 | 46.12 | 44.90 | 45.05 | 45.05 | 9,012 |
| 02 Feb 2024 | 45.41 | 45.70 | 45.08 | 45.53 | 45.53 | 7,110 |
| 01 Feb 2024 | 45.01 | 45.40 | 45.08 | 45.36 | 45.36 | 3,201 |
| 31 Jan 2024 | 45.72 | 46.50 | 45.20 | 45.38 | 45.38 | 5,159 |
| 30 Jan 2024 | 45.49 | 46.28 | 45.88 | 45.74 | 45.74 | 1,751 |
| 29 Jan 2024 | 45.09 | 45.90 | 45.46 | 45.91 | 45.91 | 28,670 |
| 26 Jan 2024 | 45.81 | 46.42 | 45.96 | 46.00 | 46.00 | 37,883 |
| 25 Jan 2024 | 44.90 | 46.14 | 45.56 | 45.36 | 45.36 | 4,279 |
| 24 Jan 2024 | 45.01 | 45.50 | 45.10 | 45.60 | 45.60 | 1,643 |
| 23 Jan 2024 | 45.32 | 45.50 | 45.08 | 45.51 | 45.51 | 29,164 |
| 22 Jan 2024 | 45.01 | 45.58 | 44.98 | 45.76 | 45.76 | 1,353 |
| 19 Jan 2024 | 44.65 | 45.40 | 44.88 | 45.09 | 45.09 | 6,402 |
| 18 Jan 2024 | 44.06 | 44.86 | 44.32 | 44.73 | 44.73 | 2,124 |
| 17 Jan 2024 | 44.06 | 44.60 | 44.06 | 44.14 | 44.14 | 5,114 |
| 16 Jan 2024 | 44.58 | 45.10 | 44.42 | 44.67 | 44.67 | 5,469 |
| 15 Jan 2024 | 45.41 | 45.62 | 45.12 | 45.55 | 45.55 | 2,268 |
| 12 Jan 2024 | 43.85 | 45.56 | 45.10 | 45.07 | 45.07 | 7,228 |
| 11 Jan 2024 | 44.27 | 44.74 | 44.24 | 44.42 | 44.42 | 9,835 |
| 10 Jan 2024 | 44.50 | 44.58 | 44.22 | 44.54 | 44.54 | 7,513 |
| 09 Jan 2024 | 44.61 | 44.84 | 44.66 | 44.63 | 44.63 | 21,969 |
| 08 Jan 2024 | 43.85 | 44.64 | 43.66 | 44.16 | 44.16 | 8,714 |
| 05 Jan 2024 | 44.35 | 44.74 | 43.84 | 43.95 | 43.95 | 6,296 |
| 04 Jan 2024 | 44.21 | 45.14 | 44.74 | 44.61 | 44.61 | 4,346 |
| 03 Jan 2024 | 45.49 | 45.05 | 44.20 | 44.63 | 44.63 | 5,733 |
| 02 Jan 2024 | 46.06 | 46.80 | 45.42 | 45.85 | 45.85 | 5,113 |
| 29 Dec 2023 | 46.08 | 46.72 | 46.30 | 46.46 | 46.46 | 4,323 |
| 28 Dec 2023 | 46.04 | 46.58 | 46.20 | 46.33 | 46.33 | 2,728 |
| 27 Dec 2023 | 45.32 | 46.58 | 46.02 | 46.16 | 46.16 | 7,192 |
| 22 Dec 2023 | 45.91 | 46.22 | 45.74 | 45.81 | 45.81 | 40,291 |
| 21 Dec 2023 | 45.74 | 45.98 | 45.08 | 45.70 | 45.70 | 5,368 |
| 20 Dec 2023 | 45.30 | 46.18 | 45.70 | 45.93 | 45.93 | 9,210 |
| 19 Dec 2023 | 44.82 | 45.90 | 45.40 | 45.24 | 45.24 | 15,900 |
| 18 Dec 2023 | 44.35 | 45.58 | 44.60 | 45.41 | 45.41 | 4,097 |
| 15 Dec 2023 | 44.21 | 45.06 | 44.40 | 44.65 | 44.65 | 12,036 |
| 14 Dec 2023 | 43.49 | 44.76 | 44.14 | 44.10 | 44.10 | 7,195 |
| 13 Dec 2023 | 43.70 | 43.96 | 43.36 | 43.60 | 43.60 | 5,608 |
| 12 Dec 2023 | 43.51 | 43.80 | 43.32 | 43.51 | 43.51 | 6,014 |
| 11 Dec 2023 | 43.32 | 43.76 | 43.56 | 43.41 | 43.41 | 3,205 |
| 08 Dec 2023 | 43.01 | 43.58 | 42.98 | 43.22 | 43.22 | 6,949 |
| 07 Dec 2023 | 42.69 | 43.22 | 41.94 | 43.05 | 43.05 | 7,460 |
| 06 Dec 2023 | 42.23 | 43.48 | 43.20 | 43.30 | 43.30 | 7,583 |
| 05 Dec 2023 | 43.01 | 43.44 | 42.90 | 42.86 | 42.86 | 10,979 |
| 04 Dec 2023 | 43.01 | 43.38 | 42.94 | 43.41 | 43.41 | 10,663 |
| 01 Dec 2023 | 41.87 | 43.62 | 42.76 | 43.51 | 43.51 | 10,306 |
| 30 Nov 2023 | 43.01 | 42.96 | 42.58 | 42.80 | 42.80 | 9,638 |
| 29 Nov 2023 | 42.46 | 43.08 | 42.50 | 43.05 | 43.05 | 9,082 |
| 28 Nov 2023 | 42.80 | 42.66 | 41.92 | 41.97 | 41.97 | 5,535 |
| 27 Nov 2023 | 41.81 | 43.18 | 41.76 | 43.09 | 43.09 | 6,499 |
| 24 Nov 2023 | 41.01 | 41.68 | 41.32 | 41.22 | 41.22 | 4,582 |
| 23 Nov 2023 | 39.72 | 41.74 | 40.50 | 41.30 | 41.30 | 11,097 |
| 22 Nov 2023 | 39.68 | 40.38 | 39.80 | 40.14 | 40.14 | 17,599 |
| *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.