Banca IFIS S.p.A. (0NBX.IL)

IOB - IOB Delayed Price. Currency in EUR

13.65

-0.22

(-1.55%)

At close: 04:45PM BST

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	13.47	13.63	13.47	13.65	13.65	6,976
Mar 27, 2023	13.88	13.89	13.74	13.86	13.86	674
Mar 24, 2023	13.93	13.86	13.66	13.77	13.77	2,785
Mar 23, 2023	14.05	14.07	13.81	14.02	14.02	500
Mar 22, 2023	14.36	14.19	14.19	14.15	14.15	100
Mar 21, 2023	14.31	14.46	14.42	14.34	14.34	2,182
Mar 20, 2023	13.61	14.31	13.42	14.23	14.23	6,719
Mar 17, 2023	14.14	14.35	13.70	13.64	13.64	1,845
Mar 16, 2023	14.40	14.45	14.11	14.08	14.08	3,405
Mar 15, 2023	14.78	14.38	13.98	14.78	14.78	519
Mar 14, 2023	14.55	14.85	14.54	14.76	14.76	413
Mar 13, 2023	15.10	15.01	14.22	14.52	14.52	6,215
Mar 10, 2023	15.11	15.23	15.00	15.01	15.01	5,004
Mar 09, 2023	15.69	15.47	15.46	15.37	15.37	783
Mar 08, 2023	15.64	15.73	15.62	15.55	15.55	1,516
Mar 07, 2023	15.69	15.69	15.69	15.69	15.69	-
Mar 06, 2023	15.69	15.69	15.69	15.69	15.69	-
Mar 03, 2023	15.67	15.80	15.80	15.69	15.69	228
Mar 02, 2023	15.63	15.68	15.68	15.52	15.52	926
Mar 01, 2023	15.60	15.62	15.55	15.61	15.61	468
Feb 28, 2023	15.56	15.69	15.55	15.73	15.73	957
Feb 27, 2023	15.45	15.66	15.57	15.68	15.68	522
Feb 24, 2023	15.55	15.64	15.36	15.38	15.38	8,003
Feb 23, 2023	15.45	15.53	15.53	15.51	15.51	444
Feb 22, 2023	15.84	15.83	15.43	15.53	15.53	5,386
Feb 21, 2023	16.22	16.02	15.82	15.79	15.79	1,786
Feb 20, 2023	16.36	16.18	16.18	16.20	16.20	1,302
Feb 17, 2023	15.75	16.35	15.90	16.42	16.42	775
Feb 16, 2023	16.06	15.82	15.69	15.70	15.70	965
Feb 15, 2023	16.27	16.35	15.94	16.15	16.15	13,114
Feb 14, 2023	16.33	16.28	16.28	16.12	16.12	306
Feb 13, 2023	16.26	16.34	16.30	16.23	16.23	3,106
Feb 10, 2023	16.06	16.27	16.25	16.33	16.33	800
Feb 09, 2023	15.95	16.14	15.87	15.94	15.94	1,341
Feb 08, 2023	15.77	15.98	15.83	16.01	16.01	6,502
Feb 07, 2023	15.68	15.73	15.69	15.61	15.61	1,250
Feb 06, 2023	15.59	15.58	15.46	15.57	15.57	4,663
Feb 03, 2023	15.38	15.62	15.28	15.41	15.41	6,734
Feb 02, 2023	15.55	15.67	15.36	15.38	15.38	1,134
Feb 01, 2023	15.31	15.48	15.31	15.39	15.39	596
Jan 31, 2023	15.06	15.36	15.31	15.31	15.31	1,844
Jan 30, 2023	14.61	15.07	14.93	14.90	14.90	800
Jan 27, 2023	14.52	14.67	14.58	14.58	14.58	638
Jan 26, 2023	14.23	14.35	14.35	14.49	14.49	230
Jan 25, 2023	14.52	14.52	14.52	14.52	14.52	-
Jan 24, 2023	14.53	14.50	14.47	14.52	14.52	503
Jan 23, 2023	14.12	14.12	14.12	14.12	14.12	-
Jan 20, 2023	14.10	14.21	14.17	14.12	14.12	1,026
Jan 19, 2023	14.19	14.04	14.04	13.95	13.95	365
Jan 18, 2023	14.56	14.56	14.56	14.56	14.56	-
Jan 17, 2023	14.56	14.56	14.56	14.56	14.56	-
Jan 16, 2023	14.47	14.51	14.39	14.56	14.56	3,990
Jan 13, 2023	14.44	14.44	14.44	14.44	14.44	-
Jan 12, 2023	14.42	14.50	14.42	14.44	14.44	873
Jan 11, 2023	14.10	14.10	14.10	14.10	14.10	-
Jan 10, 2023	14.18	14.20	14.19	14.10	14.10	366
Jan 09, 2023	14.01	14.01	14.01	14.01	14.01	-
Jan 06, 2023	14.01	14.00	14.00	14.01	14.01	19
Jan 05, 2023	13.89	14.06	14.01	13.93	13.93	1,586
Jan 04, 2023	13.65	13.98	13.95	13.93	13.93	1,524
Jan 03, 2023	13.44	13.65	13.58	13.64	13.64	260
Dec 30, 2022	13.25	13.25	13.25	13.25	13.25	-
Dec 29, 2022	13.25	13.25	13.25	13.25	13.25	-
Dec 28, 2022	13.25	13.20	13.20	13.25	13.25	136
Dec 23, 2022	13.15	13.17	13.17	13.15	13.15	380
Dec 22, 2022	13.37	13.27	13.16	13.15	13.15	1,221
Dec 21, 2022	13.20	13.22	13.22	13.28	13.28	212
Dec 20, 2022	12.74	12.76	12.75	13.07	13.07	534
Dec 19, 2022	12.80	12.80	12.76	12.83	12.83	4,166
Dec 16, 2022	12.76	12.84	12.72	12.77	12.77	424
Dec 15, 2022	12.88	12.96	12.68	12.66	12.66	3,841
Dec 14, 2022	12.87	12.87	12.87	12.87	12.87	-
Dec 13, 2022	12.69	12.86	12.75	12.87	12.87	405
Dec 12, 2022	12.76	12.73	12.65	12.77	12.77	3,982
Dec 09, 2022	12.63	12.77	12.65	12.77	12.77	444
Dec 08, 2022	12.57	12.57	12.57	12.57	12.57	-
Dec 07, 2022	12.77	12.79	12.57	12.57	12.57	3,651
Dec 06, 2022	12.94	12.77	12.77	12.77	12.77	39
Dec 05, 2022	12.98	12.98	12.98	12.98	12.98	-
Dec 02, 2022	13.01	13.08	12.99	12.98	12.98	3,240
Dec 01, 2022	13.24	13.18	13.02	13.09	13.09	8,132
Nov 30, 2022	13.23	13.13	13.03	13.16	13.16	3,618
Nov 29, 2022	13.18	13.21	13.05	13.06	13.06	1,724
Nov 28, 2022	13.14	13.16	13.03	13.10	13.10	4,360
Nov 25, 2022	13.15	13.21	13.15	13.15	13.15	535
Nov 24, 2022	13.15	13.16	13.07	13.13	13.13	1,154
Nov 23, 2022	13.16	13.18	12.97	13.22	13.22	13,633
Nov 22, 2022	13.18	13.19	13.05	13.16	13.16	7,515
Nov 21, 2022	13.29	13.45	13.13	13.21	13.21	2,674
Nov 21, 2022	1 Dividend
Nov 18, 2022	13.72	14.09	13.81	14.03	13.03	2,562
Nov 17, 2022	13.86	13.86	13.86	13.86	12.88	-
Nov 16, 2022	13.86	13.86	13.86	13.86	12.88	-
Nov 15, 2022	14.00	13.96	13.79	13.86	12.88	5,059
Nov 14, 2022	13.88	14.18	13.91	13.98	12.99	7,562
Nov 11, 2022	13.63	13.79	13.65	13.77	12.79	1,969
Nov 10, 2022	12.90	13.45	12.97	13.36	12.41	855
Nov 09, 2022	13.10	12.92	12.92	12.86	11.94	39
Nov 08, 2022	12.89	13.14	12.89	13.02	12.09	7,827
Nov 07, 2022	12.51	12.92	12.86	12.85	11.93	3,612
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,958.66-18.87(-0.47%)

Dow 3032,308.23-123.85(-0.38%)

Nasdaq11,671.85-96.99(-0.82%)

Russell 20001,750.33-3.34(-0.19%)

Crude Oil73.29+0.48(+0.66%)

Gold1,976.20+22.40(+1.15%)

Banca IFIS S.p.A. (0NBX.IL)

S&P 500
3,958.66
-18.87(-0.47%)

Dow 30
32,308.23
-123.85(-0.38%)

Nasdaq
11,671.85
-96.99(-0.82%)

Russell 2000
1,750.33
-3.34(-0.19%)

Crude Oil
73.29
+0.48(+0.66%)

Gold
1,976.20
+22.40(+1.15%)