Talgo, S.A. (0R99.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:21PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.3525 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 14 |
| 24 June 2024 | 4.4350 | 4.4400 | 4.3900 | 4.3625 | 4.3625 | 386 |
| 21 June 2024 | 4.4000 | 4.4250 | 4.4250 | 4.3825 | 4.3825 | 4 |
| 20 June 2024 | 4.3775 | 4.4000 | 4.3800 | 4.3775 | 4.3775 | 852 |
| 19 June 2024 | 4.3725 | 4.3900 | 4.3850 | 4.3775 | 4.3775 | 66 |
| 18 June 2024 | 4.3825 | 4.3900 | 4.3900 | 4.4000 | 4.4000 | 348 |
| 17 June 2024 | 4.3475 | 4.3700 | 4.3650 | 4.3775 | 4.3775 | 1 |
| 14 June 2024 | 4.4150 | 4.4300 | 4.4300 | 4.4150 | 4.4150 | 1 |
| 13 June 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4350 | 4.4350 | 27 |
| 12 June 2024 | 4.4400 | 4.4200 | 4.4200 | 4.4300 | 4.4300 | 5 |
| 11 June 2024 | 4.4700 | 4.4950 | 4.4850 | 4.4500 | 4.4500 | 5 |
| 10 June 2024 | 4.4100 | 4.4350 | 4.4100 | 4.4150 | 4.4150 | 91 |
| 07 June 2024 | 4.4200 | 4.4400 | 4.4350 | 4.4300 | 4.4300 | - |
| 06 June 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 05 June 2024 | 4.4300 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 1,177 |
| 04 June 2024 | 4.3775 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | 248 |
| 03 June 2024 | 4.4400 | 4.4200 | 4.4200 | 4.4350 | 4.4350 | 5 |
| 31 May 2024 | 4.4200 | 4.4400 | 4.4250 | 4.4350 | 4.4350 | 18,122 |
| 30 May 2024 | 4.4350 | 4.4450 | 4.4350 | 4.4400 | 4.4400 | 2 |
| 29 May 2024 | 4.4300 | 4.4350 | 4.4250 | 4.4300 | 4.4300 | 235 |
| 28 May 2024 | 4.4500 | 4.4500 | 4.4400 | 4.4500 | 4.4500 | 167 |
| 24 May 2024 | 4.4000 | 4.4400 | 4.4250 | 4.4300 | 4.4300 | 5 |
| 23 May 2024 | 4.3075 | 4.3650 | 4.3500 | 4.3475 | 4.3475 | 357 |
| 22 May 2024 | 4.3575 | 4.3600 | 4.3450 | 4.3625 | 4.3625 | 13 |
| 21 May 2024 | 4.3775 | 4.3600 | 4.3500 | 4.3675 | 4.3675 | 310 |
| 20 May 2024 | 4.3875 | 4.3800 | 4.3600 | 4.3625 | 4.3625 | 15 |
| 17 May 2024 | 4.3875 | 4.3850 | 4.3700 | 4.3725 | 4.3725 | 757 |
| 16 May 2024 | 4.4000 | 4.3950 | 4.3750 | 4.3775 | 4.3775 | 562 |
| 15 May 2024 | 4.3775 | 4.4050 | 4.4000 | 4.3875 | 4.3875 | 84,069 |
| 14 May 2024 | 4.4200 | 4.4150 | 4.3950 | 4.4100 | 4.4100 | 1,262 |
| 13 May 2024 | 4.4200 | 4.4300 | 4.4050 | 4.4150 | 4.4150 | 78 |
| 10 May 2024 | 4.4200 | 4.4300 | 4.4100 | 4.4200 | 4.4200 | 78 |
| 09 May 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 08 May 2024 | 4.4250 | 4.4550 | 4.4200 | 4.4450 | 4.4450 | 41,111 |
| 07 May 2024 | 4.3775 | 4.4200 | 4.3900 | 4.3775 | 4.3775 | 1,261 |
| 03 May 2024 | 4.4000 | 4.4250 | 4.3900 | 4.4200 | 4.4200 | 1,329 |
| 02 May 2024 | 4.4050 | 4.4450 | 4.4200 | 4.4150 | 4.4150 | - |
| 01 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 30 Apr 2024 | 4.4450 | 4.4700 | 4.4200 | 4.4600 | 4.4600 | 4,870 |
| 29 Apr 2024 | 4.4000 | 4.4350 | 4.4200 | 4.4000 | 4.4000 | 22 |
| 26 Apr 2024 | 4.4200 | 4.4006 | 4.3900 | 4.3925 | 4.3925 | 2,846 |
| 25 Apr 2024 | 4.4050 | 4.4250 | 4.3806 | 4.4050 | 4.4050 | 1,358 |
| 24 Apr 2024 | 4.4600 | 4.4006 | 4.3850 | 4.4200 | 4.4200 | 597 |
| 23 Apr 2024 | 4.4300 | 4.4850 | 4.3994 | 4.4450 | 4.4450 | 4,063 |
| 22 Apr 2024 | 4.4150 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 2,660 |
| 19 Apr 2024 | 4.4900 | 4.4100 | 4.3200 | 4.3925 | 4.3925 | 7,020 |
| 18 Apr 2024 | 4.4700 | 4.4650 | 4.4294 | 4.4750 | 4.4750 | 7,987 |
| 17 Apr 2024 | 4.3825 | 4.4644 | 4.4100 | 4.4250 | 4.4250 | 10,596 |
| 16 Apr 2024 | 4.2000 | 4.3756 | 4.1800 | 4.3525 | 4.3525 | 5,718 |
| 15 Apr 2024 | 4.3025 | 4.2400 | 4.1544 | 4.1575 | 4.1575 | 3,202 |
| 12 Apr 2024 | 4.2450 | 4.3000 | 4.2044 | 4.2150 | 4.2150 | 11,767 |
| 11 Apr 2024 | 4.2500 | 4.2800 | 4.2600 | 4.2950 | 4.2950 | 10,868 |
| 10 Apr 2024 | 4.3025 | 4.3400 | 4.2450 | 4.2650 | 4.2650 | 6,810 |
| 09 Apr 2024 | 4.4000 | 4.3800 | 4.3000 | 4.3275 | 4.3275 | 2,375 |
| 08 Apr 2024 | 4.4350 | 4.4200 | 4.3844 | 4.4250 | 4.4250 | 2,764 |
| 05 Apr 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 15,988 |
| 04 Apr 2024 | 4.3875 | 4.3956 | 4.3956 | 4.3875 | 4.3875 | 240 |
| 03 Apr 2024 | 4.4100 | 4.4400 | 4.3794 | 4.3775 | 4.3775 | 1,325 |
| 02 Apr 2024 | 4.4500 | 4.4800 | 4.4042 | 4.4150 | 4.4150 | 39,637 |
| 28 Mar 2024 | 4.4750 | 4.4959 | 4.4800 | 4.4500 | 4.4500 | 6,540 |
| 27 Mar 2024 | 4.4600 | 4.4800 | 4.4100 | 4.4650 | 4.4650 | 22,697 |
| 26 Mar 2024 | 4.5025 | 4.5000 | 4.4500 | 4.4200 | 4.4200 | 2,323 |
| 25 Mar 2024 | 4.3025 | 4.4806 | 4.4000 | 4.4600 | 4.4600 | 56,438 |
| 22 Mar 2024 | 4.2950 | 4.2700 | 4.2456 | 4.2450 | 4.2450 | 925 |
| 21 Mar 2024 | 4.2650 | 4.2800 | 4.2394 | 4.2700 | 4.2700 | 2,251 |
| 20 Mar 2024 | 4.3025 | 4.3200 | 4.2706 | 4.3075 | 4.3075 | 104 |
| 19 Mar 2024 | 4.2400 | 4.3206 | 4.2450 | 4.2900 | 4.2900 | 2,461 |
| 18 Mar 2024 | 4.2250 | 4.2500 | 4.2294 | 4.2400 | 4.2400 | 488 |
| 15 Mar 2024 | 4.2200 | 4.2350 | 4.2344 | 4.2350 | 4.2350 | 738 |
| 14 Mar 2024 | 4.2200 | 4.2500 | 4.2294 | 4.2400 | 4.2400 | 486 |
| 13 Mar 2024 | 4.2300 | 4.2506 | 4.2300 | 4.2400 | 4.2400 | 995 |
| 12 Mar 2024 | 4.2400 | 4.2506 | 4.2108 | 4.2150 | 4.2150 | 3,844 |
| 11 Mar 2024 | 4.2300 | 4.2506 | 4.2506 | 4.2400 | 4.2400 | 8,546 |
| 08 Mar 2024 | 4.5375 | 4.5650 | 4.1900 | 4.2400 | 4.2400 | 20,147 |
| 07 Mar 2024 | 4.1875 | 4.3906 | 4.1902 | 4.3875 | 4.3875 | 13,948 |
| 06 Mar 2024 | 4.4400 | 4.4904 | 4.1696 | 4.1375 | 4.1375 | 13,522 |
| 05 Mar 2024 | 4.3175 | 4.2600 | 4.1996 | 4.2150 | 4.2150 | 4,443 |
| 04 Mar 2024 | 4.1325 | 4.2706 | 4.0950 | 4.2650 | 4.2650 | 8,678 |
| 01 Mar 2024 | 4.2050 | 4.2200 | 4.1294 | 4.1325 | 4.1325 | 4,558 |
| 29 Feb 2024 | 4.4000 | 4.3150 | 4.2494 | 4.2700 | 4.2700 | 1,165 |
| 28 Feb 2024 | 4.3775 | 4.2806 | 4.2806 | 4.3325 | 4.3325 | 219 |
| 27 Feb 2024 | 4.4250 | 4.3489 | 4.3050 | 4.3625 | 4.3625 | 147 |
| 26 Feb 2024 | 4.4400 | 4.4500 | 4.4050 | 4.4600 | 4.4600 | 843 |
| 23 Feb 2024 | 4.4850 | 4.4446 | 4.4200 | 4.4350 | 4.4350 | 861 |
| 22 Feb 2024 | 4.5475 | 4.5277 | 4.4500 | 4.4700 | 4.4700 | 2,846 |
| 21 Feb 2024 | 4.5575 | 4.5800 | 4.5000 | 4.4950 | 4.4950 | 137 |
| 20 Feb 2024 | 4.4700 | 4.5594 | 4.5500 | 4.5775 | 4.5775 | 26 |
| 19 Feb 2024 | 4.5925 | 4.5500 | 4.5000 | 4.5025 | 4.5025 | 1,650 |
| 16 Feb 2024 | 4.5925 | 4.5750 | 4.5494 | 4.5775 | 4.5775 | 278 |
| 15 Feb 2024 | 4.5425 | 4.5944 | 4.5600 | 4.5625 | 4.5625 | 340 |
| 14 Feb 2024 | 4.5475 | 4.5900 | 4.5494 | 4.5675 | 4.5675 | 3,612 |
| 13 Feb 2024 | 4.4250 | 4.5650 | 4.4850 | 4.5375 | 4.5375 | 11,103 |
| 12 Feb 2024 | 4.5575 | 4.5950 | 4.4100 | 4.4900 | 4.4900 | 4,354 |
| 09 Feb 2024 | 4.7575 | 4.7575 | 4.7575 | 4.7575 | 4.7575 | - |
| 08 Feb 2024 | 4.3525 | 4.7800 | 4.4950 | 4.7575 | 4.7575 | 1,455 |
| 07 Feb 2024 | 4.3775 | 4.4000 | 4.3694 | 4.3775 | 4.3775 | 252 |
| 06 Feb 2024 | 4.3025 | 4.3650 | 4.3300 | 4.3325 | 4.3325 | 1,492 |
| 05 Feb 2024 | 4.3175 | 4.3409 | 4.3050 | 4.3125 | 4.3125 | 1,664 |
| 02 Feb 2024 | 4.1625 | 4.3444 | 4.2500 | 4.3425 | 4.3425 | 10,542 |
| 01 Feb 2024 | 4.1675 | 4.2150 | 4.2100 | 4.2250 | 4.2250 | 6,207 |
| *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.