Nexity SA (0KB3.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:45PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.72 | 10.01 | 9.70 | 9.73 | 9.73 | 803 |
| 22 Apr 2024 | 9.46 | 9.89 | 9.40 | 9.72 | 9.72 | 33,367 |
| 19 Apr 2024 | 9.70 | 9.81 | 9.27 | 9.31 | 9.31 | 44,721 |
| 18 Apr 2024 | 9.84 | 9.82 | 9.61 | 9.70 | 9.70 | 25,189 |
| 17 Apr 2024 | 9.53 | 9.80 | 9.40 | 9.68 | 9.68 | 31,748 |
| 16 Apr 2024 | 9.50 | 9.67 | 9.16 | 9.56 | 9.56 | 65,763 |
| 15 Apr 2024 | 9.68 | 9.81 | 9.55 | 9.69 | 9.69 | 34,629 |
| 12 Apr 2024 | 10.00 | 10.23 | 9.74 | 9.88 | 9.88 | 25,683 |
| 11 Apr 2024 | 10.13 | 10.18 | 9.60 | 9.89 | 9.89 | 51,977 |
| 10 Apr 2024 | 10.10 | 10.61 | 9.91 | 10.09 | 10.09 | 41,912 |
| 09 Apr 2024 | 10.00 | 10.14 | 9.56 | 9.98 | 9.98 | 41,874 |
| 08 Apr 2024 | 9.66 | 9.92 | 9.60 | 9.86 | 9.86 | 44,075 |
| 05 Apr 2024 | 9.64 | 9.77 | 9.48 | 9.73 | 9.73 | 27,078 |
| 04 Apr 2024 | 9.78 | 9.98 | 9.64 | 9.91 | 9.91 | 45,035 |
| 03 Apr 2024 | 9.60 | 9.88 | 9.55 | 9.56 | 9.56 | 48,067 |
| 02 Apr 2024 | 9.50 | 9.65 | 9.24 | 9.29 | 9.29 | 97,579 |
| 28 Mar 2024 | 9.46 | 9.59 | 9.26 | 9.31 | 9.31 | 48,806 |
| 27 Mar 2024 | 9.35 | 9.48 | 9.20 | 9.32 | 9.32 | 27,261 |
| 26 Mar 2024 | 9.06 | 9.27 | 8.83 | 9.21 | 9.21 | 29,224 |
| 25 Mar 2024 | 9.15 | 9.39 | 8.92 | 8.98 | 8.98 | 26,087 |
| 22 Mar 2024 | 9.05 | 9.19 | 8.98 | 9.14 | 9.14 | 26,386 |
| 21 Mar 2024 | 8.90 | 9.17 | 8.85 | 8.82 | 8.82 | 74,463 |
| 20 Mar 2024 | 9.00 | 9.10 | 8.72 | 8.71 | 8.71 | 72,054 |
| 19 Mar 2024 | 9.36 | 9.32 | 8.82 | 8.97 | 8.97 | 112,127 |
| 18 Mar 2024 | 9.04 | 9.40 | 8.86 | 9.21 | 9.21 | 96,795 |
| 15 Mar 2024 | 8.70 | 9.49 | 8.43 | 8.92 | 8.92 | 306,354 |
| 14 Mar 2024 | 8.76 | 8.95 | 8.71 | 8.73 | 8.73 | 107,060 |
| 13 Mar 2024 | 8.85 | 8.97 | 8.48 | 8.84 | 8.84 | 90,864 |
| 12 Mar 2024 | 9.47 | 9.52 | 8.89 | 8.99 | 8.99 | 137,587 |
| 11 Mar 2024 | 10.02 | 10.09 | 9.46 | 9.61 | 9.61 | 50,660 |
| 08 Mar 2024 | 9.85 | 10.08 | 9.64 | 9.93 | 9.93 | 52,371 |
| 07 Mar 2024 | 9.60 | 10.00 | 9.31 | 9.80 | 9.80 | 116,282 |
| 06 Mar 2024 | 9.99 | 10.17 | 9.56 | 9.71 | 9.71 | 464,137 |
| 05 Mar 2024 | 10.36 | 10.43 | 9.73 | 9.78 | 9.78 | 173,885 |
| 04 Mar 2024 | 10.06 | 10.36 | 9.97 | 10.07 | 10.07 | 185,845 |
| 01 Mar 2024 | 10.65 | 10.68 | 9.90 | 10.13 | 10.13 | 171,791 |
| 29 Feb 2024 | 11.80 | 10.99 | 9.90 | 10.58 | 10.58 | 251,095 |
| 28 Feb 2024 | 13.75 | 13.91 | 13.12 | 13.34 | 13.34 | 28,366 |
| 27 Feb 2024 | 14.39 | 14.56 | 13.13 | 13.87 | 13.87 | 69,037 |
| 26 Feb 2024 | 14.36 | 14.57 | 14.20 | 14.42 | 14.42 | 35,448 |
| 23 Feb 2024 | 14.38 | 14.35 | 14.03 | 14.23 | 14.23 | 10,057 |
| 22 Feb 2024 | 14.44 | 14.48 | 14.04 | 14.46 | 14.46 | 10,031 |
| 21 Feb 2024 | 14.20 | 14.44 | 13.92 | 14.37 | 14.37 | 14,897 |
| 20 Feb 2024 | 14.80 | 14.89 | 14.10 | 14.10 | 14.10 | 25,306 |
| 19 Feb 2024 | 14.90 | 14.91 | 14.68 | 14.83 | 14.83 | 8,855 |
| 16 Feb 2024 | 14.86 | 14.96 | 14.71 | 14.91 | 14.91 | 8,727 |
| 15 Feb 2024 | 14.67 | 14.81 | 14.56 | 14.72 | 14.72 | 25,726 |
| 14 Feb 2024 | 14.74 | 14.81 | 14.28 | 14.60 | 14.60 | 23,391 |
| 13 Feb 2024 | 14.97 | 15.06 | 14.61 | 14.68 | 14.68 | 22,039 |
| 12 Feb 2024 | 14.80 | 15.06 | 14.56 | 14.90 | 14.90 | 23,675 |
| 09 Feb 2024 | 14.91 | 14.98 | 14.65 | 14.67 | 14.67 | 16,808 |
| 08 Feb 2024 | 14.69 | 15.00 | 14.54 | 14.74 | 14.74 | 26,893 |
| 07 Feb 2024 | 14.95 | 14.93 | 14.63 | 14.90 | 14.90 | 20,118 |
| 06 Feb 2024 | 15.00 | 15.19 | 14.70 | 14.77 | 14.77 | 20,515 |
| 05 Feb 2024 | 15.17 | 15.57 | 15.00 | 15.22 | 15.22 | 17,087 |
| 02 Feb 2024 | 14.80 | 15.50 | 14.86 | 15.34 | 15.34 | 85,434 |
| 01 Feb 2024 | 15.40 | 15.59 | 14.92 | 15.19 | 15.19 | 71,517 |
| 31 Jan 2024 | 15.46 | 15.62 | 15.37 | 15.44 | 15.44 | 42,386 |
| 30 Jan 2024 | 15.64 | 15.73 | 15.38 | 15.39 | 15.39 | 404,228 |
| 29 Jan 2024 | 15.26 | 15.54 | 15.16 | 15.27 | 15.27 | 47,126 |
| 26 Jan 2024 | 15.20 | 15.30 | 15.04 | 15.03 | 15.03 | 188,583 |
| 25 Jan 2024 | 14.90 | 15.10 | 14.75 | 14.84 | 14.84 | 133,946 |
| 24 Jan 2024 | 14.48 | 14.87 | 14.39 | 14.64 | 14.64 | 526,338 |
| 23 Jan 2024 | 14.61 | 14.87 | 14.48 | 14.71 | 14.71 | 70,717 |
| 22 Jan 2024 | 14.60 | 14.91 | 14.50 | 14.73 | 14.73 | 89,861 |
| 19 Jan 2024 | 14.71 | 14.91 | 14.52 | 14.58 | 14.58 | 58,130 |
| 18 Jan 2024 | 15.05 | 15.34 | 14.73 | 14.86 | 14.86 | 59,234 |
| 17 Jan 2024 | 14.90 | 15.19 | 14.48 | 15.10 | 15.10 | 70,869 |
| 16 Jan 2024 | 16.06 | 16.41 | 15.09 | 15.17 | 15.17 | 96,433 |
| 15 Jan 2024 | 16.68 | 16.93 | 16.31 | 16.45 | 16.45 | 21,561 |
| 12 Jan 2024 | 16.70 | 17.16 | 16.71 | 16.79 | 16.79 | 20,543 |
| 11 Jan 2024 | 16.90 | 17.09 | 16.73 | 17.06 | 17.06 | 15,883 |
| 10 Jan 2024 | 16.80 | 16.99 | 16.66 | 16.79 | 16.79 | 21,288 |
| 09 Jan 2024 | 16.80 | 17.07 | 16.63 | 16.76 | 16.76 | 34,935 |
| 08 Jan 2024 | 16.84 | 16.98 | 16.50 | 16.90 | 16.90 | 27,583 |
| 05 Jan 2024 | 17.15 | 17.09 | 16.66 | 17.01 | 17.01 | 26,369 |
| 04 Jan 2024 | 16.41 | 17.09 | 16.33 | 16.89 | 16.89 | 35,339 |
| 03 Jan 2024 | 16.74 | 16.76 | 16.23 | 16.39 | 16.39 | 30,099 |
| 02 Jan 2024 | 17.00 | 17.06 | 16.49 | 16.64 | 16.64 | 21,660 |
| 29 Dec 2023 | 16.90 | 17.11 | 16.79 | 16.93 | 16.93 | 14,670 |
| 28 Dec 2023 | 16.99 | 17.17 | 16.80 | 16.91 | 16.91 | 19,254 |
| 27 Dec 2023 | 17.10 | 17.32 | 16.77 | 17.10 | 17.10 | 57,425 |
| 22 Dec 2023 | 15.85 | 17.38 | 16.37 | 16.99 | 16.99 | 129,108 |
| 21 Dec 2023 | 15.40 | 15.60 | 15.23 | 15.41 | 15.41 | 33,944 |
| 20 Dec 2023 | 15.22 | 15.51 | 15.06 | 15.36 | 15.36 | 47,996 |
| 19 Dec 2023 | 15.00 | 15.21 | 14.90 | 15.09 | 15.09 | 23,846 |
| 18 Dec 2023 | 14.68 | 15.08 | 14.73 | 14.88 | 14.88 | 14,886 |
| 15 Dec 2023 | 15.05 | 15.23 | 14.71 | 14.73 | 14.73 | 26,914 |
| 14 Dec 2023 | 14.00 | 15.03 | 13.62 | 14.93 | 14.93 | 80,395 |
| 13 Dec 2023 | 13.91 | 14.02 | 13.71 | 13.85 | 13.85 | 13,561 |
| 12 Dec 2023 | 14.51 | 14.58 | 13.92 | 14.18 | 14.18 | 18,379 |
| 11 Dec 2023 | 14.60 | 14.59 | 14.38 | 14.49 | 14.49 | 12,567 |
| 08 Dec 2023 | 14.27 | 14.60 | 14.24 | 14.57 | 14.57 | 25,036 |
| 07 Dec 2023 | 14.12 | 14.46 | 13.94 | 14.34 | 14.34 | 11,136 |
| 06 Dec 2023 | 14.04 | 14.43 | 14.05 | 14.23 | 14.23 | 15,828 |
| 05 Dec 2023 | 13.95 | 14.32 | 13.85 | 14.15 | 14.15 | 16,386 |
| 04 Dec 2023 | 14.11 | 14.40 | 13.98 | 14.25 | 14.25 | 22,481 |
| 01 Dec 2023 | 14.01 | 14.09 | 13.76 | 13.88 | 13.88 | 12,493 |
| 30 Nov 2023 | 14.35 | 14.39 | 13.86 | 14.13 | 14.13 | 45,079 |
| 29 Nov 2023 | 14.23 | 14.67 | 13.98 | 14.29 | 14.29 | 33,495 |
| *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.