Advertisement
Advertisement
U.S. Markets open in 8 hrs 5 mins
S&P Futures
4,019.50 +18.25 (+0.46%) Dow Futures
32,561.00 +127.00 (+0.39%) Nasdaq Futures
12,939.00 +48.75 (+0.38%) Russell 2000 Futures
1,759.10 +11.40 (+0.65%) Crude Oil
69.43 +0.17 (+0.25%) Gold
1,974.60 -9.20 (-0.46%)
Italgas S.p.A. (0RK1.IL)
IOB - IOB Delayed Price. Currency in EUR
Follow
At close: 05:59PM BST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 5.45 | 5.43 | 5.35 | 5.41 | 5.41 | 214,939 |
| Mar 23, 2023 | 5.48 | 5.51 | 5.41 | 5.43 | 5.43 | 144,716 |
| Mar 22, 2023 | 5.55 | 5.57 | 5.49 | 5.56 | 5.56 | 173,176 |
| Mar 21, 2023 | 5.58 | 5.59 | 5.53 | 5.57 | 5.57 | 155,363 |
| Mar 20, 2023 | 5.39 | 5.57 | 5.38 | 5.51 | 5.51 | 93,508 |
| Mar 17, 2023 | 5.59 | 5.62 | 5.36 | 5.38 | 5.38 | 192,256 |
| Mar 16, 2023 | 5.39 | 5.58 | 5.33 | 5.51 | 5.51 | 203,108 |
| Mar 15, 2023 | 5.37 | 5.41 | 5.34 | 5.36 | 5.36 | 163,076 |
| Mar 14, 2023 | 5.28 | 5.38 | 5.29 | 5.32 | 5.32 | 169,573 |
| Mar 13, 2023 | 5.26 | 5.36 | 5.15 | 5.26 | 5.26 | 231,603 |
| Mar 10, 2023 | 5.16 | 5.26 | 5.15 | 5.23 | 5.23 | 138,168 |
| Mar 09, 2023 | 5.28 | 5.27 | 5.16 | 5.23 | 5.23 | 178,469 |
| Mar 08, 2023 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | 57,985 |
| Mar 07, 2023 | 5.26 | 5.36 | 5.26 | 5.26 | 5.26 | 48,381 |
| Mar 06, 2023 | 5.34 | 5.32 | 5.26 | 5.32 | 5.32 | 63,773 |
| Mar 03, 2023 | 5.30 | 5.34 | 5.29 | 5.29 | 5.29 | 77,992 |
| Mar 02, 2023 | 5.25 | 5.32 | 5.25 | 5.25 | 5.25 | 16,847 |
| Mar 01, 2023 | 5.37 | 5.39 | 5.25 | 5.36 | 5.36 | 115,998 |
| Feb 28, 2023 | 5.44 | 5.44 | 5.35 | 5.39 | 5.39 | 111,254 |
| Feb 27, 2023 | 5.38 | 5.47 | 5.41 | 5.40 | 5.40 | 126,286 |
| Feb 24, 2023 | 5.41 | 5.43 | 5.32 | 5.39 | 5.39 | 43,918 |
| Feb 23, 2023 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 25,764 |
| Feb 22, 2023 | 5.44 | 5.43 | 5.34 | 5.43 | 5.43 | 118,880 |
| Feb 21, 2023 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 134,459 |
| Feb 20, 2023 | 5.45 | 5.51 | 5.44 | 5.45 | 5.45 | 481,274 |
| Feb 17, 2023 | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | 149,149 |
| Feb 16, 2023 | 5.51 | 5.52 | 5.47 | 5.51 | 5.51 | 165,808 |
| Feb 15, 2023 | 5.53 | 5.57 | 5.42 | 5.44 | 5.44 | 393,287 |
| Feb 14, 2023 | 5.64 | 5.68 | 5.63 | 5.63 | 5.63 | 43,409 |
| Feb 13, 2023 | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | 30,778 |
| Feb 10, 2023 | 5.61 | 5.63 | 5.55 | 5.61 | 5.61 | 176,046 |
| Feb 09, 2023 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | 34,826 |
| Feb 08, 2023 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | 51,212 |
| Feb 07, 2023 | 5.67 | 5.70 | 5.61 | 5.70 | 5.70 | 152,652 |
| Feb 06, 2023 | 5.43 | 5.54 | 5.44 | 5.55 | 5.55 | 251,899 |
| Feb 03, 2023 | 5.48 | 5.51 | 5.43 | 5.42 | 5.42 | 36,892 |
| Feb 02, 2023 | 5.38 | 5.52 | 5.39 | 5.51 | 5.51 | 43,127 |
| Feb 01, 2023 | 5.39 | 5.44 | 5.36 | 5.41 | 5.41 | 42,291 |
| Jan 31, 2023 | 5.41 | 5.47 | 5.33 | 5.40 | 5.40 | 63,707 |
| Jan 30, 2023 | 5.47 | 5.49 | 5.41 | 5.48 | 5.48 | 231,589 |
| Jan 27, 2023 | 5.50 | 5.49 | 5.47 | 5.49 | 5.49 | 11,557 |
| Jan 26, 2023 | 5.56 | 5.59 | 5.49 | 5.59 | 5.59 | 143,083 |
| Jan 25, 2023 | 5.51 | 5.53 | 5.46 | 5.50 | 5.50 | 31,901 |
| Jan 24, 2023 | 5.47 | 5.49 | 5.45 | 5.48 | 5.48 | 35,092 |
| Jan 23, 2023 | 5.33 | 5.51 | 5.32 | 5.41 | 5.41 | 238,230 |
| Jan 20, 2023 | 5.41 | 5.42 | 5.35 | 5.40 | 5.40 | 67,373 |
| Jan 19, 2023 | 5.50 | 5.51 | 5.37 | 5.39 | 5.39 | 50,156 |
| Jan 18, 2023 | 5.45 | 5.52 | 5.41 | 5.45 | 5.45 | 125,570 |
| Jan 17, 2023 | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | 61,722 |
| Jan 16, 2023 | 5.44 | 5.44 | 5.38 | 5.44 | 5.44 | 51,029 |
| Jan 13, 2023 | 5.47 | 5.48 | 5.41 | 5.46 | 5.46 | 55,719 |
| Jan 12, 2023 | 5.43 | 5.47 | 5.44 | 5.45 | 5.45 | 45,066 |
| Jan 11, 2023 | 5.41 | 5.47 | 5.38 | 5.38 | 5.38 | 41,137 |
| Jan 10, 2023 | 5.37 | 5.40 | 5.37 | 5.36 | 5.36 | 72,507 |
| Jan 09, 2023 | 5.40 | 5.39 | 5.31 | 5.36 | 5.36 | 81,888 |
| Jan 06, 2023 | 5.27 | 5.38 | 5.25 | 5.36 | 5.36 | 48,454 |
| Jan 05, 2023 | 5.32 | 5.33 | 5.26 | 5.33 | 5.33 | 59,340 |
| Jan 04, 2023 | 5.27 | 5.36 | 5.29 | 5.27 | 5.27 | 14,383 |
| Jan 03, 2023 | 5.24 | 5.29 | 5.18 | 5.24 | 5.24 | 219,845 |
| Dec 30, 2022 | 5.29 | 5.28 | 5.20 | 5.25 | 5.25 | 90,636 |
| Dec 29, 2022 | 5.25 | 5.29 | 5.23 | 5.23 | 5.23 | 12,291 |
| Dec 28, 2022 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | 31,978 |
| Dec 23, 2022 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | 4,899 |
| Dec 22, 2022 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 19,649 |
| Dec 21, 2022 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | 1,669 |
| Dec 20, 2022 | 5.37 | 5.34 | 5.25 | 5.26 | 5.26 | 55,358 |
| Dec 19, 2022 | 5.35 | 5.43 | 5.36 | 5.43 | 5.43 | 75,682 |
| Dec 16, 2022 | 5.46 | 5.49 | 5.34 | 5.38 | 5.38 | 135,603 |
| Dec 15, 2022 | 5.61 | 5.64 | 5.47 | 5.50 | 5.50 | 40,208 |
| Dec 14, 2022 | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | 30,672 |
| Dec 13, 2022 | 5.61 | 5.69 | 5.53 | 5.61 | 5.61 | 74,068 |
| Dec 12, 2022 | 5.63 | 5.66 | 5.61 | 5.63 | 5.63 | 108,392 |
| Dec 09, 2022 | 5.56 | 5.63 | 5.56 | 5.61 | 5.61 | 26,998 |
| Dec 08, 2022 | 5.61 | 5.59 | 5.51 | 5.55 | 5.55 | 53,245 |
| Dec 07, 2022 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 94,280 |
| Dec 06, 2022 | 5.64 | 5.66 | 5.57 | 5.65 | 5.65 | 25,673 |
| Dec 05, 2022 | 5.59 | 5.66 | 5.59 | 5.61 | 5.61 | 15,282 |
| Dec 02, 2022 | 5.60 | 5.68 | 5.62 | 5.63 | 5.63 | 188,114 |
| Dec 01, 2022 | 5.64 | 5.68 | 5.59 | 5.66 | 5.66 | 52,002 |
| Nov 30, 2022 | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | 280,926 |
| Nov 29, 2022 | 5.66 | 5.63 | 5.59 | 5.61 | 5.61 | 314,938 |
| Nov 28, 2022 | 5.67 | 5.66 | 5.59 | 5.64 | 5.64 | 80,225 |
| Nov 25, 2022 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | 27,568 |
| Nov 24, 2022 | 5.59 | 5.68 | 5.60 | 5.64 | 5.64 | 32,644 |
| Nov 23, 2022 | 5.57 | 5.61 | 5.56 | 5.58 | 5.58 | 151,277 |
| Nov 22, 2022 | 5.55 | 5.63 | 5.54 | 5.58 | 5.58 | 55,351 |
| Nov 21, 2022 | 5.52 | 5.57 | 5.51 | 5.55 | 5.55 | 26,055 |
| Nov 18, 2022 | 5.45 | 5.55 | 5.47 | 5.48 | 5.48 | 22,924 |
| Nov 17, 2022 | 5.54 | 5.55 | 5.39 | 5.39 | 5.39 | 26,869 |
| Nov 16, 2022 | 5.47 | 5.53 | 5.43 | 5.47 | 5.47 | 34,319 |
| Nov 15, 2022 | 5.50 | 5.55 | 5.47 | 5.50 | 5.50 | 46,408 |
| Nov 14, 2022 | 5.45 | 5.54 | 5.44 | 5.49 | 5.49 | 46,591 |
| Nov 11, 2022 | 5.55 | 5.59 | 5.41 | 5.43 | 5.43 | 62,141 |
| Nov 10, 2022 | 5.37 | 5.56 | 5.32 | 5.48 | 5.48 | 113,001 |
| Nov 09, 2022 | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | 40,943 |
| Nov 08, 2022 | 5.22 | 5.36 | 5.20 | 5.34 | 5.34 | 54,650 |
| Nov 07, 2022 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | 60,949 |
| Nov 04, 2022 | 5.11 | 5.34 | 5.11 | 5.25 | 5.25 | 115,040 |
| Nov 03, 2022 | 5.23 | 5.24 | 5.11 | 5.13 | 5.13 | 102,096 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
