Mail

0MHJ.IL - Azimut Holding S.p.A.

IOB - IOB Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	18.76	18.92	18.72	18.98	18.98	1,200
May 25, 2023	19.17	18.87	18.60	18.66	18.66	11,065
May 24, 2023	19.33	19.00	18.92	18.98	18.98	4,213
May 23, 2023	19.30	19.42	19.27	19.31	19.31	8,844
May 22, 2023	19.42	19.57	19.27	19.41	19.41	112,213
May 22, 2023	1.3 Dividend
May 19, 2023	20.19	20.46	20.20	20.53	19.23	21,404
May 18, 2023	20.16	20.26	20.15	20.17	18.89	300,351
May 17, 2023	20.00	20.01	19.92	19.88	18.62	205,240
May 16, 2023	20.30	20.21	19.94	19.92	18.66	2,575
May 15, 2023	20.13	20.22	20.14	20.23	18.95	2,179
May 12, 2023	20.09	20.15	20.12	20.02	18.76	4,155
May 11, 2023	20.16	20.13	19.91	20.05	18.78	2,941
May 10, 2023	20.16	20.24	19.89	20.13	18.85	3,949
May 09, 2023	20.29	20.29	19.91	20.10	18.83	11,724
May 05, 2023	19.69	20.14	19.90	20.06	18.79	3,364
May 04, 2023	20.02	19.78	19.69	19.73	18.48	515
May 03, 2023	19.95	20.12	19.93	20.00	18.73	10,146
May 02, 2023	20.24	20.40	19.87	19.92	18.66	26,158
Apr 28, 2023	20.09	20.18	20.00	20.23	18.95	1,014
Apr 27, 2023	20.09	20.27	20.05	20.28	19.00	14,817
Apr 26, 2023	20.30	20.18	20.06	20.13	18.85	1,676
Apr 25, 2023	20.39	20.33	20.11	20.14	18.86	1,723
Apr 24, 2023	20.41	20.45	20.41	20.32	19.04	1,258
Apr 21, 2023	20.20	20.37	20.16	20.37	19.08	6,344
Apr 20, 2023	20.27	20.26	20.15	20.21	18.93	32,304
Apr 19, 2023	20.23	20.29	20.20	20.21	18.93	12,756
Apr 18, 2023	20.14	20.32	20.00	20.12	18.85	18,775
Apr 17, 2023	20.32	20.52	20.01	20.11	18.84	28,271
Apr 14, 2023	19.85	20.29	19.98	20.31	19.03	21,505
Apr 13, 2023	19.86	19.81	19.70	19.69	18.44	2,327
Apr 12, 2023	19.75	19.93	19.73	19.95	18.69	20,373
Apr 11, 2023	19.64	19.67	19.58	19.69	18.45	32,931
Apr 06, 2023	19.36	19.61	19.28	19.63	18.39	36,140
Apr 05, 2023	19.73	19.47	19.29	19.43	18.20	54,753
Apr 04, 2023	19.67	20.01	19.62	19.71	18.46	40,794
Apr 03, 2023	19.76	19.80	19.71	19.80	18.54	10,973
Mar 31, 2023	19.66	19.74	19.53	19.68	18.43	3,856
Mar 30, 2023	19.42	19.72	19.50	19.59	18.35	18,587
Mar 29, 2023	19.14	19.36	19.11	19.36	18.13	18,428
Mar 28, 2023	19.42	19.38	19.05	19.04	17.83	17,372
Mar 27, 2023	19.31	19.43	19.16	19.37	18.15	8,887
Mar 24, 2023	19.33	19.25	18.95	19.17	17.95	8,747
Mar 23, 2023	19.42	19.50	19.24	19.44	18.21	45,721
Mar 22, 2023	19.96	19.99	19.48	19.68	18.43	94,865
Mar 21, 2023	19.84	20.14	19.83	20.06	18.79	75,557
Mar 20, 2023	18.90	19.73	18.35	19.69	18.45	77,622
Mar 17, 2023	19.63	19.78	18.88	18.88	17.68	62,988
Mar 16, 2023	19.57	19.82	19.07	19.38	18.15	60,263
Mar 15, 2023	20.02	20.16	19.01	20.02	18.75	97,902
Mar 14, 2023	19.89	20.36	19.65	20.25	18.97	119,912
Mar 13, 2023	20.81	20.89	19.66	20.05	18.78	210,188
Mar 10, 2023	21.19	21.31	20.58	20.89	19.57	143,342
Mar 09, 2023	22.30	22.24	21.53	21.59	20.23	144,066
Mar 08, 2023	22.31	22.33	22.16	22.28	20.87	60,721
Mar 07, 2023	22.62	22.85	21.96	22.43	21.01	61,741
Mar 06, 2023	22.73	22.74	22.47	22.67	21.23	21,163
Mar 03, 2023	22.45	22.64	22.35	22.40	20.98	54,953
Mar 02, 2023	22.43	22.65	22.43	22.44	21.02	9,872
Mar 01, 2023	22.49	22.74	22.34	22.48	21.05	37,366
Feb 28, 2023	22.44	22.70	22.26	22.56	21.13	17,499
Feb 27, 2023	22.26	22.50	22.30	22.32	20.90	30,225
Feb 24, 2023	22.48	22.59	22.00	22.11	20.71	25,957
Feb 23, 2023	22.11	22.55	22.08	22.55	21.12	23,895
Feb 22, 2023	22.50	22.43	21.91	22.13	20.73	49,124
Feb 21, 2023	22.56	22.66	22.34	22.58	21.15	29,835
Feb 20, 2023	22.82	22.93	22.58	22.62	21.19	31,974
Feb 17, 2023	22.51	22.82	22.37	22.66	21.23	54,208
Feb 16, 2023	22.68	22.84	22.39	22.76	21.32	94,249
Feb 15, 2023	22.62	22.78	22.24	22.48	21.06	248,700
Feb 14, 2023	23.07	23.38	22.94	23.20	21.74	29,755
Feb 13, 2023	22.80	23.01	22.65	22.94	21.49	46,509
Feb 10, 2023	23.50	23.50	22.60	22.74	21.30	125,220
Feb 09, 2023	23.70	23.83	23.52	23.61	22.11	66,733
Feb 08, 2023	23.67	23.79	23.58	23.70	22.20	36,465
Feb 07, 2023	23.66	23.65	23.47	23.54	22.05	38,524
Feb 06, 2023	23.42	23.65	23.28	23.52	22.04	46,620
Feb 03, 2023	23.33	23.60	23.34	23.42	21.93	41,060
Feb 02, 2023	22.99	23.50	22.96	23.25	21.78	82,410
Feb 01, 2023	22.94	23.22	22.85	22.94	21.49	64,170
Jan 31, 2023	22.86	22.93	22.71	22.89	21.44	32,916
Jan 30, 2023	22.88	22.96	22.73	22.92	21.46	37,575
Jan 27, 2023	23.02	23.06	22.86	22.99	21.53	36,218
Jan 26, 2023	23.10	23.13	22.83	23.07	21.61	36,470
Jan 25, 2023	22.95	23.03	22.68	22.91	21.46	36,083
Jan 24, 2023	22.97	23.00	22.80	22.97	21.51	31,862
Jan 23, 2023	22.91	23.02	22.81	22.92	21.47	48,722
Jan 20, 2023	22.57	22.82	22.38	22.61	21.18	56,465
Jan 19, 2023	22.76	23.04	22.35	22.56	21.13	75,572
Jan 18, 2023	22.66	23.25	22.53	22.85	21.40	113,868
Jan 17, 2023	22.73	22.81	22.48	22.61	21.18	74,965
Jan 16, 2023	22.48	22.79	22.50	22.57	21.14	67,949
Jan 13, 2023	22.44	22.70	22.28	22.37	20.95	64,108
Jan 12, 2023	22.37	22.66	22.27	22.41	20.99	127,168
Jan 11, 2023	21.86	22.49	21.87	22.37	20.95	146,684
Jan 10, 2023	21.76	21.86	21.55	21.76	20.38	54,505
Jan 09, 2023	21.46	21.87	21.33	21.67	20.30	86,937
Jan 06, 2023	21.37	21.54	21.18	21.29	19.94	62,231
Jan 05, 2023	21.63	21.65	21.20	21.32	19.97	74,844
Jan 04, 2023	21.52	21.69	21.50	21.61	20.25	62,288
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...