Australia markets closed

SPIE SA (0R8M.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
33.94+0.20 (+0.59%)
At close: 07:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202434.3534.6234.0033.9433.9469,680
25 Apr 202434.8335.2433.3633.7433.74135,006
24 Apr 202433.6034.0633.7833.8033.8059,618
23 Apr 202433.7433.8633.4033.6833.6836,689
22 Apr 202433.5334.0633.4233.4933.49213,081
19 Apr 202433.7234.2033.4633.6433.64156,353
18 Apr 202433.5534.1233.4834.0134.01395,746
17 Apr 202433.8033.9433.4233.5533.55198,250
16 Apr 202433.4933.9433.0033.3533.3538,984
15 Apr 202433.7034.0233.6433.8833.8823,738
12 Apr 202433.9434.2633.5233.4933.4929,759
11 Apr 202433.9834.2233.5033.9033.9046,948
10 Apr 202433.8034.0233.4633.7633.7645,634
09 Apr 202434.1134.5833.6834.2134.2155,296
08 Apr 202434.0134.5433.8434.4834.4890,484
05 Apr 202434.2934.0633.4633.9633.9680,845
04 Apr 202435.4035.6434.1634.2134.21127,135
03 Apr 202434.8135.3634.7434.8734.8742,625
02 Apr 202434.7035.2434.5434.8934.89149,926
28 Mar 202434.6235.0434.4434.6434.6465,243
27 Mar 202434.9335.0834.5334.9134.9164,449
26 Mar 202434.5234.8634.5034.5634.56178,099
25 Mar 202434.6034.7634.4634.6434.6469,155
22 Mar 202434.5434.9834.5234.7634.76148,226
21 Mar 202434.8334.9234.0634.2334.23486,085
20 Mar 202434.4634.6834.3234.5034.50218,536
19 Mar 202434.9935.0434.5834.9534.95614,357
18 Mar 202434.5435.2434.6634.8934.8945,176
15 Mar 202434.9935.4034.9435.2435.24817,284
14 Mar 202435.2035.7434.7835.0935.09129,964
13 Mar 202434.8335.1634.5034.7434.74202,011
12 Mar 202433.9834.7233.6034.5434.54133,532
11 Mar 202433.2133.8832.4433.7233.72198,381
08 Mar 202432.7533.0532.5832.9632.96675,369
07 Mar 202431.4433.3431.6632.5532.55463,816
06 Mar 202431.0931.0830.8031.0931.09654,500
05 Mar 202431.2031.0830.7630.9930.9930,794
04 Mar 202430.8931.1830.7830.8530.8521,374
01 Mar 202430.5030.9230.5230.8730.871,299,042
29 Feb 202430.8130.9430.6630.7630.76128,006
28 Feb 202431.2031.1230.7231.0131.0133,657
27 Feb 202430.6031.0630.8230.8530.85183,670
26 Feb 202431.0331.4030.6530.6430.6476,230
23 Feb 202431.5031.4431.1231.2631.26204,780
22 Feb 202431.6931.9831.2031.3431.34130,703
21 Feb 202430.7831.2930.7231.1331.1333,578
20 Feb 202430.8530.6630.4030.5430.5441,863
19 Feb 202431.0731.0830.5630.9530.95213,438
16 Feb 202430.9931.3430.9231.3231.32105,693
15 Feb 202430.4230.9830.8630.9530.9525,995
14 Feb 202430.4630.7430.4030.4630.4642,874
13 Feb 202430.5630.7830.1630.4830.4885,547
12 Feb 202430.5430.6830.4230.6230.62298,068
09 Feb 202430.4030.5230.2030.3530.3539,433
08 Feb 202430.7230.7030.1030.6430.6419,968
07 Feb 202430.2730.6830.1830.3330.3371,019
06 Feb 202430.5230.4230.1030.3130.3135,319
05 Feb 202430.4230.7030.0430.1330.13338,263
02 Feb 202430.9931.0630.4430.5230.52438,977
01 Feb 202430.6030.8630.7030.7230.72304,764
31 Jan 202430.5030.7430.6030.6230.6274,026
30 Jan 202430.4630.5830.0830.3530.3556,687
29 Jan 202430.6430.5429.9829.8829.8850,742
26 Jan 202430.5030.8830.5030.6030.6055,639
25 Jan 202430.1330.4929.9630.1530.15100,106
24 Jan 202430.0130.1629.9829.9429.9472,897
23 Jan 202430.1330.1629.7630.3130.31670,554
22 Jan 202429.6630.0229.5229.9229.9236,498
19 Jan 202429.5129.7629.5029.7429.7448,904
18 Jan 202428.7729.4828.7829.2929.2948,986
17 Jan 202428.6928.8028.4628.6728.67455,696
16 Jan 202429.4729.3228.9429.2329.2324,592
15 Jan 202429.2229.6229.1229.3529.3555,687
12 Jan 202428.2029.6028.8229.2329.2356,308
11 Jan 202428.2628.7228.0828.2828.2852,740
10 Jan 202427.7128.2827.9828.0828.0858,387
09 Jan 202427.9128.2827.9028.0228.0227,377
08 Jan 202427.7528.0827.7227.8527.85512,402
05 Jan 202427.8927.9927.6427.7327.7328,661
04 Jan 202427.8328.0627.2827.9527.9521,307
03 Jan 202428.0828.1027.4127.6927.6926,785
02 Jan 202428.4528.6228.1828.4528.4532,704
29 Dec 202328.2228.9828.3028.4128.4128,471
28 Dec 202328.2228.4828.2628.4328.4333,925
27 Dec 202328.4528.5428.3628.4128.4129,650
22 Dec 202328.5728.4628.1428.4328.4352,181
21 Dec 202328.2428.4627.9228.3228.3233,871
20 Dec 202328.4928.5028.1028.2828.2847,903
19 Dec 202327.9128.3227.6427.9127.91110,978
18 Dec 202328.4928.6027.9028.2428.2448,309
15 Dec 202328.4128.6428.3028.4128.4186,032
14 Dec 202328.5328.8428.2828.5728.5755,803
13 Dec 202328.4328.5228.2028.4128.4165,754
12 Dec 202328.4128.4828.1628.3428.3488,605
11 Dec 202328.4128.5428.1628.3828.38111,389
08 Dec 202327.7928.4027.8028.1428.14104,870
07 Dec 202327.9527.8427.4827.6127.6122,480
06 Dec 202327.2627.9427.2827.7327.731,839,418
05 Dec 202326.9927.2626.8227.0527.05110,940
04 Dec 202327.5227.4827.0627.3227.3228,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...