Iberpapel Gestión, S.A. (0ERM.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 12:35PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
| May 02, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | 2 |
| Apr 15, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Apr 12, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 12 |
| Apr 05, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 41 |
| Apr 04, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 6 |
| Apr 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 62 |
| Apr 02, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | 36 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 9 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Mar 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 4 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 13 |
| Mar 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
| Mar 05, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3 |
| Mar 04, 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 26 |
| Mar 01, 2024 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 4 |
| Feb 29, 2024 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | 10 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6 |
| Feb 05, 2024 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | 1 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
| Jan 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1 |
| Jan 30, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
| Jan 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| Jan 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 377 |
| Jan 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 86 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9 |
| Jan 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
| Jan 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 87 |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 60 |
| Jan 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 62 |
| Jan 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 107 |
| Jan 05, 2024 | 18.65 | 18.90 | 18.65 | 18.85 | 18.85 | 11 |
| Jan 04, 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | 6 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | 80 |
| Dec 27, 2023 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | 178 |
| Dec 22, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1 |
| Dec 21, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 65 |
| Dec 20, 2023 | 18.70 | 19.17 | 18.70 | 19.17 | 19.17 | 312 |
| Dec 20, 2023 | 0.405 Dividend | |||||
| Dec 19, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.49 | 135 |
| Dec 18, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.64 | 258 |
| Dec 15, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.