FinecoBank Banca Fineco S.p.A. (0QVF.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:32PM 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 | 14.07 | 14.31 | 14.10 | 14.14 | 14.14 | 36,888 |
| 25 Apr 2024 | 14.25 | 14.24 | 13.90 | 14.12 | 14.12 | 14,730 |
| 24 Apr 2024 | 14.45 | 14.48 | 14.19 | 14.15 | 14.15 | 4,538 |
| 23 Apr 2024 | 14.19 | 14.44 | 14.22 | 14.25 | 14.25 | 1,757 |
| 22 Apr 2024 | 14.16 | 14.26 | 14.10 | 14.22 | 14.22 | 17,540 |
| 19 Apr 2024 | 13.95 | 14.15 | 13.76 | 14.06 | 14.06 | 33,954 |
| 18 Apr 2024 | 13.84 | 13.97 | 13.71 | 13.81 | 13.81 | 145,435 |
| 17 Apr 2024 | 13.78 | 14.01 | 13.81 | 13.86 | 13.86 | 48,130 |
| 16 Apr 2024 | 14.13 | 13.95 | 13.68 | 13.84 | 13.84 | 653,007 |
| 15 Apr 2024 | 14.12 | 14.20 | 14.06 | 14.06 | 14.06 | 21,935 |
| 12 Apr 2024 | 13.99 | 14.22 | 13.99 | 14.12 | 14.12 | 141,902 |
| 11 Apr 2024 | 14.34 | 14.36 | 13.94 | 14.02 | 14.02 | 30,154 |
| 10 Apr 2024 | 14.44 | 14.58 | 14.20 | 14.23 | 14.23 | 153,142 |
| 09 Apr 2024 | 14.33 | 14.57 | 14.31 | 14.38 | 14.38 | 31,196 |
| 08 Apr 2024 | 14.20 | 14.49 | 14.24 | 14.27 | 14.27 | 28,581 |
| 05 Apr 2024 | 14.32 | 14.26 | 13.97 | 14.03 | 14.03 | 20,572 |
| 04 Apr 2024 | 14.34 | 14.49 | 14.19 | 14.26 | 14.26 | 39,893 |
| 03 Apr 2024 | 13.61 | 14.49 | 14.09 | 14.49 | 14.49 | 238,804 |
| 02 Apr 2024 | 13.93 | 13.89 | 13.57 | 13.59 | 13.59 | 36,534 |
| 28 Mar 2024 | 13.94 | 13.94 | 13.74 | 13.87 | 13.87 | 45,041 |
| 27 Mar 2024 | 14.07 | 14.09 | 13.87 | 14.03 | 14.03 | 23,288 |
| 26 Mar 2024 | 13.93 | 14.11 | 13.93 | 13.95 | 13.95 | 19,688 |
| 25 Mar 2024 | 13.71 | 14.06 | 13.77 | 13.83 | 13.83 | 89,761 |
| 22 Mar 2024 | 13.71 | 13.81 | 13.64 | 13.74 | 13.74 | 606 |
| 21 Mar 2024 | 13.52 | 13.85 | 13.54 | 13.86 | 13.86 | 11,801 |
| 20 Mar 2024 | 13.35 | 13.48 | 13.31 | 13.31 | 13.31 | 1,548 |
| 19 Mar 2024 | 13.17 | 13.35 | 13.13 | 13.19 | 13.19 | 1,696 |
| 18 Mar 2024 | 13.26 | 13.41 | 13.13 | 13.11 | 13.11 | 36,476 |
| 15 Mar 2024 | 13.23 | 13.33 | 13.22 | 13.17 | 13.17 | 73,413 |
| 14 Mar 2024 | 13.28 | 13.27 | 13.16 | 13.26 | 13.26 | 1,128 |
| 13 Mar 2024 | 13.13 | 13.31 | 13.11 | 13.14 | 13.14 | 6,502 |
| 12 Mar 2024 | 13.10 | 13.16 | 13.04 | 13.14 | 13.14 | 211,610 |
| 11 Mar 2024 | 13.28 | 13.20 | 13.02 | 13.18 | 13.18 | 8,905 |
| 08 Mar 2024 | 13.23 | 13.28 | 13.19 | 13.17 | 13.17 | 5,680 |
| 07 Mar 2024 | 13.22 | 13.35 | 13.11 | 13.13 | 13.13 | 1,143 |
| 06 Mar 2024 | 13.06 | 13.39 | 13.06 | 13.35 | 13.35 | 23,457 |
| 05 Mar 2024 | 12.95 | 13.03 | 12.94 | 12.96 | 12.96 | 1,559 |
| 04 Mar 2024 | 12.85 | 12.88 | 12.78 | 12.79 | 12.79 | 848 |
| 01 Mar 2024 | 12.84 | 12.91 | 12.75 | 12.89 | 12.89 | 100,351 |
| 29 Feb 2024 | 12.91 | 12.95 | 12.78 | 12.86 | 12.86 | 65,489 |
| 28 Feb 2024 | 13.06 | 13.02 | 12.82 | 12.88 | 12.88 | 70,496 |
| 27 Feb 2024 | 13.11 | 13.01 | 12.80 | 12.91 | 12.91 | 150,217 |
| 26 Feb 2024 | 13.21 | 13.20 | 12.99 | 13.12 | 13.12 | 395,401 |
| 23 Feb 2024 | 13.20 | 13.23 | 13.09 | 13.21 | 13.21 | 441,268 |
| 22 Feb 2024 | 13.24 | 13.46 | 13.23 | 13.41 | 13.41 | 13,082 |
| 21 Feb 2024 | 13.24 | 13.29 | 13.21 | 13.27 | 13.27 | 28,691 |
| 20 Feb 2024 | 13.04 | 13.17 | 13.02 | 13.00 | 13.00 | 66,017 |
| 19 Feb 2024 | 13.04 | 13.08 | 12.99 | 13.04 | 13.04 | 4,554 |
| 16 Feb 2024 | 12.99 | 13.10 | 12.95 | 13.01 | 13.01 | 19,325 |
| 15 Feb 2024 | 12.92 | 13.06 | 12.76 | 12.98 | 12.98 | 110,069 |
| 14 Feb 2024 | 12.76 | 12.94 | 12.74 | 12.77 | 12.77 | 7,463 |
| 13 Feb 2024 | 13.17 | 13.18 | 12.70 | 12.82 | 12.82 | 161,771 |
| 12 Feb 2024 | 12.98 | 13.15 | 12.98 | 12.98 | 12.98 | 12,284 |
| 09 Feb 2024 | 12.91 | 12.95 | 12.85 | 12.91 | 12.91 | 162,827 |
| 08 Feb 2024 | 13.00 | 12.96 | 12.82 | 12.97 | 12.97 | 76,474 |
| 07 Feb 2024 | 12.80 | 13.12 | 12.78 | 12.93 | 12.93 | 366,137 |
| 06 Feb 2024 | 13.11 | 13.44 | 12.44 | 12.80 | 12.80 | 87,988 |
| 05 Feb 2024 | 13.01 | 13.23 | 12.94 | 13.11 | 13.11 | 86,770 |
| 02 Feb 2024 | 13.15 | 13.23 | 12.92 | 13.12 | 13.12 | 23,064 |
| 01 Feb 2024 | 13.45 | 13.35 | 13.14 | 13.06 | 13.06 | 61,322 |
| 31 Jan 2024 | 13.38 | 13.59 | 13.29 | 13.58 | 13.58 | 3,723 |
| 30 Jan 2024 | 13.44 | 13.47 | 13.31 | 13.44 | 13.44 | 42,656 |
| 29 Jan 2024 | 13.89 | 13.64 | 13.14 | 13.37 | 13.37 | 99,380 |
| 26 Jan 2024 | 13.80 | 14.01 | 13.80 | 13.85 | 13.85 | 71,688 |
| 25 Jan 2024 | 13.73 | 13.80 | 13.62 | 13.65 | 13.65 | 640 |
| 24 Jan 2024 | 13.69 | 13.83 | 13.68 | 13.76 | 13.76 | 27,185 |
| 23 Jan 2024 | 13.72 | 13.80 | 13.59 | 13.73 | 13.73 | 62,792 |
| 22 Jan 2024 | 13.91 | 14.02 | 13.73 | 13.73 | 13.73 | 10,074 |
| 19 Jan 2024 | 14.00 | 14.02 | 13.88 | 14.02 | 14.02 | 14,365 |
| 18 Jan 2024 | 13.90 | 14.13 | 13.80 | 13.85 | 13.85 | 53,585 |
| 17 Jan 2024 | 13.97 | 13.91 | 13.72 | 13.90 | 13.90 | 101,447 |
| 16 Jan 2024 | 13.97 | 14.06 | 13.78 | 14.05 | 14.05 | 102,911 |
| 15 Jan 2024 | 14.06 | 14.13 | 13.95 | 14.05 | 14.05 | 154,811 |
| 12 Jan 2024 | 13.84 | 14.01 | 13.85 | 13.96 | 13.96 | 120,990 |
| 11 Jan 2024 | 13.81 | 13.98 | 13.80 | 13.83 | 13.83 | 111,755 |
| 10 Jan 2024 | 13.61 | 13.98 | 13.77 | 13.89 | 13.89 | 546,755 |
| 09 Jan 2024 | 13.70 | 13.88 | 13.51 | 13.76 | 13.76 | 55,972 |
| 08 Jan 2024 | 13.53 | 13.73 | 13.57 | 13.57 | 13.57 | 481,447 |
| 05 Jan 2024 | 13.64 | 13.49 | 13.35 | 13.49 | 13.49 | 228,798 |
| 04 Jan 2024 | 13.39 | 13.61 | 13.37 | 13.44 | 13.44 | 23,170 |
| 03 Jan 2024 | 13.66 | 13.65 | 13.29 | 13.36 | 13.36 | 13,438 |
| 02 Jan 2024 | 13.62 | 13.77 | 13.51 | 13.63 | 13.63 | 37,150 |
| 29 Dec 2023 | 13.55 | 13.66 | 13.53 | 13.55 | 13.55 | 37,262 |
| 28 Dec 2023 | 13.53 | 13.65 | 13.52 | 13.59 | 13.59 | 51,527 |
| 27 Dec 2023 | 13.40 | 13.59 | 13.43 | 13.44 | 13.44 | 80,067 |
| 22 Dec 2023 | 13.39 | 13.49 | 13.30 | 13.38 | 13.38 | 90,689 |
| 21 Dec 2023 | 13.39 | 13.43 | 13.32 | 13.35 | 13.35 | 91,950 |
| 20 Dec 2023 | 13.43 | 13.55 | 13.38 | 13.51 | 13.51 | 115,747 |
| 19 Dec 2023 | 13.51 | 13.60 | 13.35 | 13.54 | 13.54 | 31,657 |
| 18 Dec 2023 | 13.74 | 13.74 | 13.49 | 13.64 | 13.64 | 533,530 |
| 15 Dec 2023 | 13.43 | 13.76 | 13.49 | 13.53 | 13.53 | 64,071 |
| 14 Dec 2023 | 13.49 | 13.81 | 13.15 | 13.43 | 13.43 | 88,569 |
| 13 Dec 2023 | 13.44 | 13.65 | 13.22 | 13.27 | 13.27 | 836,248 |
| 12 Dec 2023 | 13.63 | 13.65 | 13.32 | 13.36 | 13.36 | 169,150 |
| 11 Dec 2023 | 12.85 | 13.68 | 12.86 | 13.45 | 13.45 | 323,143 |
| 08 Dec 2023 | 12.74 | 12.94 | 12.80 | 12.80 | 12.80 | 33,284 |
| 07 Dec 2023 | 12.61 | 12.84 | 12.53 | 12.82 | 12.82 | 13,373 |
| 06 Dec 2023 | 12.44 | 12.61 | 12.44 | 12.53 | 12.53 | 56,658 |
| 05 Dec 2023 | 12.40 | 12.50 | 12.35 | 12.41 | 12.41 | 272,759 |
| 04 Dec 2023 | 12.34 | 12.44 | 12.30 | 12.39 | 12.39 | 105,875 |
| *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.