0MH1.IL - Bureau Veritas SA

IOB - IOB Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202324.1424.1423.8624.0124.0123,937
May 30, 202324.4024.4524.2424.3524.35366,632
May 26, 202324.4724.4624.2224.3624.361,119,584
May 25, 202324.7624.7424.4324.5224.52440,496
May 24, 202324.6724.8124.5724.7124.71611,967
May 23, 202324.8024.8724.6624.7724.77637,399
May 22, 202324.7024.8724.5124.8324.83914,040
May 19, 202324.4824.8624.4324.7824.78480,822
May 18, 202324.4524.6524.3424.4024.40367,563
May 17, 202324.5524.8024.3224.3724.37317,554
May 16, 202324.7724.8224.6424.6924.69409,094
May 15, 202324.8025.0424.7224.7624.76630,971
May 12, 202325.5025.4624.8224.9324.93447,212
May 11, 202325.7125.8625.4025.4825.48189,204
May 10, 202325.7525.7825.6025.6725.67368,929
May 09, 202325.8325.7825.6125.7225.72205,881
May 05, 202325.7025.8125.5425.7925.79159,394
May 04, 202325.9825.9825.4725.5725.57453,334
May 03, 202325.9425.9925.8225.8125.81156,054
May 02, 202326.2026.2325.8625.9125.91611,326
Apr 28, 202326.1026.2225.9126.0326.03166,686
Apr 27, 202325.9126.1225.8426.0726.07664,707
Apr 26, 202326.0926.0825.8125.9325.93247,407
Apr 25, 202326.5126.4726.2026.2226.22385,079
Apr 24, 202326.5826.7426.5026.5126.51817,764
Apr 21, 202326.1726.6425.9726.5826.58820,399
Apr 20, 202325.8126.0125.7426.0026.00210,662
Apr 19, 202325.9225.9225.6525.7925.79911,049
Apr 18, 202325.5525.9525.6825.9425.94838,896
Apr 17, 202325.6625.8825.6325.6825.68327,258
Apr 14, 202326.1626.2325.6425.6825.68565,560
Apr 13, 202326.2026.4526.1426.1926.19472,095
Apr 12, 202326.2426.4226.2026.3426.341,707,239
Apr 11, 202326.6026.5326.2626.3126.31445,287
Apr 06, 202326.2526.3526.1926.3326.33863,568
Apr 05, 202326.5526.4526.1726.2626.26433,580
Apr 04, 202326.5726.5626.4426.4826.48407,070
Apr 03, 202326.5026.5126.3026.3826.38627,130
Mar 31, 202326.5326.6626.4626.5826.58595,533
Mar 30, 202326.4526.7126.4726.5626.56194,902
Mar 29, 202326.2026.4826.1926.4226.42850,005
Mar 28, 202326.2026.3726.0826.1926.191,240,316
Mar 27, 202326.2526.4926.0526.3326.33331,829
Mar 24, 202326.3426.1225.9326.0226.02507,344
Mar 23, 202326.1526.2426.0126.1926.19335,082
Mar 22, 202326.0026.4325.5926.1026.102,076,555
Mar 21, 202326.3926.7226.3626.6526.65149,071
Mar 20, 202325.7526.4225.8626.3826.38181,522
Mar 17, 202326.1526.5826.0126.0626.06889,087
Mar 16, 202326.2826.4225.9026.4126.41185,737
Mar 15, 202326.1526.1825.6125.9525.95491,799
Mar 14, 202326.0926.3826.0326.2726.27361,092
Mar 13, 202326.3326.3625.7425.8625.861,974,800
Mar 10, 202326.2026.5626.2126.3326.33204,197
Mar 09, 202326.7526.7826.5226.7726.7791,726
Mar 08, 202326.6526.7226.5226.7526.75267,746
Mar 07, 202326.9526.9926.7026.7426.74760,019
Mar 06, 202327.0827.2426.8526.8926.89183,339
Mar 03, 202327.0127.1626.9727.1427.141,484,302
Mar 02, 202326.6827.0526.6427.0027.00232,218
Mar 01, 202327.0727.1826.8526.9426.941,705,106
Feb 28, 202327.0027.1126.9027.0027.00539,530
Feb 27, 202326.7527.0626.8726.9226.922,057,708
Feb 24, 202326.6327.2626.6526.7826.78848,845
Feb 23, 202326.4526.7026.4126.5126.51461,926
Feb 22, 202326.0526.1325.7826.1126.11382,264
Feb 21, 202326.0826.1025.8526.0626.06233,802
Feb 20, 202326.2526.3026.0726.1726.1793,870
Feb 17, 202326.0526.2625.8826.2126.21284,329
Feb 16, 202326.2526.4326.0626.2326.23123,956
Feb 15, 202325.9026.2325.8126.1926.19595,262
Feb 14, 202326.4226.2925.9326.0126.01162,324
Feb 13, 202325.6226.0225.6425.9825.98198,255
Feb 10, 202326.0226.1225.5325.5825.58159,720
Feb 09, 202326.2226.6126.1126.1726.17312,358
Feb 08, 202326.5026.6226.2626.2926.29449,447
Feb 07, 202326.5226.5326.2926.3126.31120,172
Feb 06, 202326.9527.0726.5226.5226.52151,143
Feb 03, 202326.8027.2426.7227.1827.18375,220
Feb 02, 202326.5027.0026.6226.9926.99749,578
Feb 01, 202326.2726.6226.2826.4526.45976,449
Jan 31, 202326.2526.2826.0726.2526.25126,356
Jan 30, 202326.3326.4526.2126.3626.36356,215
Jan 27, 202326.4126.4726.3126.4326.43374,842
Jan 26, 202326.3026.5626.2026.5226.52258,621
Jan 25, 202326.5526.4826.0726.0826.08544,043
Jan 24, 202326.4226.5826.3026.3626.36201,073
Jan 23, 202326.1826.5226.2826.4726.47140,002
Jan 20, 202326.2726.2326.0826.1826.18156,461
Jan 19, 202326.5226.5926.0926.1726.172,143,139
Jan 18, 202326.7026.8326.5726.6126.61424,375
Jan 17, 202326.5526.7026.3626.6426.641,376,522
Jan 16, 202326.5526.6126.4026.5726.573,199,114
Jan 13, 202326.4226.4826.3226.3926.39145,741
Jan 12, 202326.3826.5026.2826.3726.37155,361
Jan 11, 202326.0126.3925.9026.3626.36424,822
Jan 10, 202325.9826.0825.8125.9225.92386,887
Jan 09, 202325.4526.1625.5526.1126.11976,026
Jan 06, 202325.2525.4625.0525.5025.50163,473
Jan 05, 202325.0925.2725.1025.2125.21230,732
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...