Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,906.96 -1,510.98 (-2.35%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Audax Renovables, S.A. (0EIB.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7850 | 1.7980 | 1.7719 | 1.7910 | 1.7910 | 53,375 |
| 25 Apr 2024 | 1.7810 | 1.8242 | 1.7840 | 1.7930 | 1.7930 | 7,790 |
| 24 Apr 2024 | 1.7810 | 1.8038 | 1.7620 | 1.7680 | 1.7680 | 2,681 |
| 23 Apr 2024 | 1.7760 | 1.7840 | 1.7620 | 1.7680 | 1.7680 | 24,779 |
| 22 Apr 2024 | 1.7490 | 1.7787 | 1.7520 | 1.7550 | 1.7550 | 305,660 |
| 19 Apr 2024 | 1.7490 | 1.7500 | 1.7360 | 1.7450 | 1.7450 | 22,768 |
| 18 Apr 2024 | 1.7700 | 1.7980 | 1.7600 | 1.7680 | 1.7680 | 26,509 |
| 17 Apr 2024 | 1.7130 | 1.7680 | 1.7200 | 1.7300 | 1.7300 | 17,048 |
| 16 Apr 2024 | 1.8000 | 1.7700 | 1.7138 | 1.6900 | 1.6900 | 30,380 |
| 15 Apr 2024 | 1.6900 | 1.7843 | 1.7300 | 1.7450 | 1.7450 | 30,713 |
| 12 Apr 2024 | 1.6900 | 1.8360 | 1.6880 | 1.7950 | 1.7950 | 1,828 |
| 11 Apr 2024 | 1.6980 | 1.6980 | 1.6480 | 1.6880 | 1.6880 | 42,082 |
| 10 Apr 2024 | 1.7010 | 1.6960 | 1.6860 | 1.6940 | 1.6940 | 5,677 |
| 09 Apr 2024 | 1.6800 | 1.7017 | 1.6900 | 1.6900 | 1.6900 | 14,834 |
| 08 Apr 2024 | 1.6960 | 1.7100 | 1.6720 | 1.7050 | 1.7050 | 77,635 |
| 05 Apr 2024 | 1.7300 | 1.7122 | 1.6640 | 1.6750 | 1.6750 | 7,119 |
| 04 Apr 2024 | 1.6400 | 1.7480 | 1.6929 | 1.7380 | 1.7380 | 8,419 |
| 03 Apr 2024 | 1.6080 | 1.6202 | 1.6000 | 1.5950 | 1.5950 | 11,269 |
| 02 Apr 2024 | 1.6000 | 1.5980 | 1.5740 | 1.5740 | 1.5740 | 24,476 |
| 28 Mar 2024 | 1.5910 | 1.6077 | 1.5500 | 1.5780 | 1.5780 | 44,680 |
| 27 Mar 2024 | 1.4900 | 1.5680 | 1.4800 | 1.5740 | 1.5740 | 11,104 |
| 26 Mar 2024 | 1.4210 | 1.4880 | 1.4300 | 1.4670 | 1.4670 | 11,729 |
| 25 Mar 2024 | 1.3510 | 1.4180 | 1.4000 | 1.3780 | 1.3780 | 1,552 |
| 22 Mar 2024 | 1.3570 | 1.3980 | 1.3600 | 1.3870 | 1.3870 | 237 |
| 21 Mar 2024 | 1.3070 | 1.3600 | 1.3500 | 1.3380 | 1.3380 | 1,554 |
| 20 Mar 2024 | 1.3470 | 1.3380 | 1.3300 | 1.3300 | 1.3300 | 161 |
| 19 Mar 2024 | 1.4060 | 1.3940 | 1.3278 | 1.3450 | 1.3450 | 1,517 |
| 18 Mar 2024 | 1.4180 | 1.4060 | 1.3948 | 1.3970 | 1.3970 | 1,278 |
| 15 Mar 2024 | 1.3870 | 1.3920 | 1.3880 | 1.3780 | 1.3780 | 716 |
| 14 Mar 2024 | 1.3380 | 1.4380 | 1.3422 | 1.3810 | 1.3810 | 5,890 |
| 13 Mar 2024 | 1.3300 | 1.3502 | 1.3280 | 1.3240 | 1.3240 | 839 |
| 12 Mar 2024 | 1.3050 | 1.3320 | 1.3000 | 1.3200 | 1.3200 | 72 |
| 11 Mar 2024 | 1.3070 | 1.3002 | 1.2900 | 1.2920 | 1.2920 | 5,175 |
| 08 Mar 2024 | 1.3090 | 1.2942 | 1.2700 | 1.2820 | 1.2820 | 1,360 |
| 07 Mar 2024 | 1.2610 | 1.2958 | 1.2660 | 1.2750 | 1.2750 | 19 |
| 06 Mar 2024 | 1.2900 | 1.2880 | 1.2778 | 1.2730 | 1.2730 | 6,529 |
| 05 Mar 2024 | 1.2120 | 1.2658 | 1.2380 | 1.2330 | 1.2330 | 7,827 |
| 04 Mar 2024 | 1.2520 | 1.2640 | 1.2458 | 1.2310 | 1.2310 | 1,855 |
| 01 Mar 2024 | 1.2580 | 1.2640 | 1.2480 | 1.2440 | 1.2440 | 611 |
| 29 Feb 2024 | 1.2960 | 1.2760 | 1.2500 | 1.2940 | 1.2940 | 567 |
| 28 Feb 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3010 | 1.3010 | 33 |
| 27 Feb 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 26 Feb 2024 | 1.2610 | 1.2758 | 1.2660 | 1.2710 | 1.2710 | 1,249 |
| 23 Feb 2024 | 1.2690 | 1.2720 | 1.2700 | 1.2750 | 1.2750 | 77 |
| 22 Feb 2024 | 1.2670 | 1.2780 | 1.2700 | 1.2690 | 1.2690 | 312 |
| 21 Feb 2024 | 1.2540 | 1.2600 | 1.2540 | 1.2610 | 1.2610 | 130 |
| 20 Feb 2024 | 1.2650 | 1.2600 | 1.2600 | 1.2690 | 1.2690 | 16 |
| 19 Feb 2024 | 1.2900 | 1.3000 | 1.3000 | 1.2820 | 1.2820 | 17 |
| 16 Feb 2024 | 1.2560 | 1.2900 | 1.2798 | 1.2690 | 1.2690 | 4,257 |
| 15 Feb 2024 | 1.2800 | 1.2800 | 1.2754 | 1.2800 | 1.2800 | 254 |
| 14 Feb 2024 | 1.3030 | 1.2800 | 1.2720 | 1.2860 | 1.2860 | 17 |
| 13 Feb 2024 | 1.2540 | 1.3000 | 1.2800 | 1.2920 | 1.2920 | 1,307 |
| 12 Feb 2024 | 1.2980 | 1.3120 | 1.2740 | 1.2800 | 1.2800 | 145 |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2857 | 1.2800 | 1.2800 | 94 |
| 08 Feb 2024 | 1.2960 | 1.3040 | 1.2940 | 1.3010 | 1.3010 | 85 |
| 07 Feb 2024 | 1.3220 | 1.3160 | 1.2940 | 1.3010 | 1.3010 | 1,304 |
| 06 Feb 2024 | 1.3300 | 1.3020 | 1.2880 | 1.3070 | 1.3070 | 248 |
| 05 Feb 2024 | 1.3300 | 1.3240 | 1.3020 | 1.3200 | 1.3200 | 5,236 |
| 02 Feb 2024 | 1.3110 | 1.3280 | 1.3098 | 1.3220 | 1.3220 | 2,082 |
| 01 Feb 2024 | 1.3200 | 1.3178 | 1.3178 | 1.3150 | 1.3150 | 129 |
| 31 Jan 2024 | 1.3010 | 1.3280 | 1.3158 | 1.3170 | 1.3170 | 2,185 |
| 30 Jan 2024 | 1.3340 | 1.3340 | 1.3200 | 1.3200 | 1.3200 | 24 |
| 29 Jan 2024 | 1.3010 | 1.3200 | 1.3200 | 1.3110 | 1.3110 | 50 |
| 26 Jan 2024 | 1.3300 | 1.3520 | 1.3238 | 1.3410 | 1.3410 | 408 |
| 25 Jan 2024 | 1.3490 | 1.3560 | 1.3560 | 1.3600 | 1.3600 | 7 |
| 24 Jan 2024 | 1.3410 | 1.3522 | 1.3500 | 1.3510 | 1.3510 | 12,234 |
| 23 Jan 2024 | 1.3050 | 1.3502 | 1.3000 | 1.3430 | 1.3430 | 10,307 |
| 22 Jan 2024 | 1.3030 | 1.3047 | 1.3002 | 1.2860 | 1.2860 | 4,453 |
| 19 Jan 2024 | 1.2580 | 1.3040 | 1.2660 | 1.3090 | 1.3090 | 7,899 |
| 18 Jan 2024 | 1.2420 | 1.2640 | 1.2540 | 1.2480 | 1.2480 | 11,186 |
| 17 Jan 2024 | 1.2690 | 1.2680 | 1.2440 | 1.2630 | 1.2630 | 10,119 |
| 16 Jan 2024 | 1.3170 | 1.3077 | 1.2740 | 1.3050 | 1.3050 | 1,239 |
| 15 Jan 2024 | 1.3080 | 1.3540 | 1.3060 | 1.3410 | 1.3410 | 36,366 |
| 12 Jan 2024 | 1.3490 | 1.3502 | 1.3400 | 1.3470 | 1.3470 | 545 |
| 11 Jan 2024 | 1.3130 | 1.3600 | 1.3340 | 1.3300 | 1.3300 | 1,923 |
| 10 Jan 2024 | 1.3320 | 1.3280 | 1.3198 | 1.3380 | 1.3380 | 1,912 |
| 09 Jan 2024 | 1.3490 | 1.3580 | 1.3298 | 1.3490 | 1.3490 | 11,646 |
| 08 Jan 2024 | 1.3320 | 1.3502 | 1.3240 | 1.3340 | 1.3340 | 5,447 |
| 05 Jan 2024 | 1.3110 | 1.3400 | 1.3020 | 1.3070 | 1.3070 | 2,177 |
| 04 Jan 2024 | 1.3410 | 1.3260 | 1.3178 | 1.3200 | 1.3200 | 10,034 |
| 03 Jan 2024 | 1.3470 | 1.3400 | 1.3180 | 1.3300 | 1.3300 | 19,746 |
| 02 Jan 2024 | 1.3300 | 1.3500 | 1.3160 | 1.3430 | 1.3430 | 12,702 |
| 29 Dec 2023 | 1.2520 | 1.3100 | 1.2640 | 1.2750 | 1.2750 | 17,864 |
| 28 Dec 2023 | 1.2610 | 1.2800 | 1.2560 | 1.2650 | 1.2650 | 7,360 |
| 27 Dec 2023 | 1.2650 | 1.2760 | 1.2500 | 1.2610 | 1.2610 | 10,404 |
| 22 Dec 2023 | 1.2500 | 1.2760 | 1.2600 | 1.2670 | 1.2670 | 27,445 |
| 21 Dec 2023 | 1.2500 | 1.2780 | 1.2520 | 1.2630 | 1.2630 | 1,493 |
| 20 Dec 2023 | 1.2610 | 1.2800 | 1.2620 | 1.2750 | 1.2750 | 20,082 |
| 19 Dec 2023 | 1.2690 | 1.2800 | 1.2722 | 1.2800 | 1.2800 | 1,807 |
| 18 Dec 2023 | 1.2860 | 1.2840 | 1.2820 | 1.2730 | 1.2730 | 1,989 |
| 15 Dec 2023 | 1.3010 | 1.2982 | 1.2820 | 1.2940 | 1.2940 | 12,602 |
| 14 Dec 2023 | 1.3200 | 1.3180 | 1.2820 | 1.3050 | 1.3050 | 38,581 |
| 13 Dec 2023 | 1.3030 | 1.3080 | 1.2940 | 1.2980 | 1.2980 | 18,703 |
| 12 Dec 2023 | 1.3010 | 1.3300 | 1.2940 | 1.3130 | 1.3130 | 18,157 |
| 11 Dec 2023 | 1.3300 | 1.3380 | 1.3120 | 1.3300 | 1.3300 | 25,024 |
| 08 Dec 2023 | 1.3260 | 1.3400 | 1.3280 | 1.3200 | 1.3200 | 5,530 |
| 07 Dec 2023 | 1.2900 | 1.3262 | 1.3040 | 1.3260 | 1.3260 | 18,197 |
| 06 Dec 2023 | 1.2610 | 1.2860 | 1.2720 | 1.2670 | 1.2670 | 8,501 |
| 05 Dec 2023 | 1.2420 | 1.2760 | 1.2660 | 1.2690 | 1.2690 | 15,606 |
| 04 Dec 2023 | 1.2560 | 1.2900 | 1.2638 | 1.2690 | 1.2690 | 21,049 |
| *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.