Canada markets closed

Groupe Bruxelles Lambert SA (0IN2.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
66.99-0.11 (-0.17%)
At close: 05:38PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202467.0067.3566.4567.3067.305,924
Jun 27, 202467.1567.4566.9567.1067.106,449
Jun 26, 202467.6367.8066.7067.7867.78117,879
Jun 25, 202467.5767.9567.0067.8867.886,707
Jun 24, 202466.7267.7567.2567.6367.6356,244
Jun 21, 202467.6367.6567.0567.7267.725,635
Jun 20, 202466.6367.6567.0066.6866.686,063
Jun 19, 202467.4567.5566.7567.2567.2547,207
Jun 18, 202466.3067.2066.7567.0567.053,922
Jun 17, 202466.8267.1066.4566.9366.9387,615
Jun 14, 202467.7867.9066.7067.6367.634,522
Jun 13, 202468.1569.0068.1569.0069.0011,380
Jun 12, 202468.0569.2568.3068.3568.354,410
Jun 11, 202469.5369.4068.3569.4569.4524,232
Jun 10, 202469.0069.3068.4068.4568.4553,135
Jun 07, 202469.7869.9569.3569.8269.822,966
Jun 06, 202470.2070.3069.7570.2070.2049,639
Jun 05, 202469.8870.4570.0570.0570.055,727
Jun 04, 202469.6870.2069.4569.7269.726,404
Jun 03, 202470.6870.7069.9570.5370.5311,451
May 31, 202469.5370.5569.4569.8269.826,543
May 30, 202468.9370.0068.8068.8268.8288,700
May 29, 202470.2570.1569.0570.1570.155,320
May 28, 202471.1071.1570.3571.1571.153,096
May 24, 202470.4070.6069.6570.1570.152,953
May 23, 202470.6871.0570.5070.6370.63477,373
May 22, 202471.0071.2570.7071.0071.0035,465
May 21, 202471.4071.4070.7571.2571.2514,276
May 20, 202471.7272.0571.1071.7271.72129,644
May 17, 202471.0071.5570.9571.0571.055,077
May 16, 202471.1571.5571.0071.7271.729,724
May 15, 202471.2071.8571.2571.3571.3556,571
May 14, 202470.5771.4071.0570.6870.686,964
May 13, 202470.6870.9570.3070.7270.72327,881
May 10, 202470.4070.7070.3070.3070.304,145
May 09, 202469.1070.0069.0069.4069.40653,437
May 09, 20242.75 Dividend
May 08, 202471.8872.2571.3071.5368.78107,246
May 07, 202471.3571.8071.3571.4068.6553,543
May 03, 202469.8872.1570.8071.6368.877,088
May 02, 202469.7870.0069.4569.8867.19279,112
May 01, 202469.8569.8569.8570.0067.318,287
Apr 30, 202470.2570.1069.7570.0067.3134,292
Apr 29, 202470.0070.3570.1070.1067.404,866
Apr 26, 202469.5370.2069.3569.5366.85237,502
Apr 25, 202469.8869.9068.9969.6867.00112,721
Apr 24, 202470.2070.5569.9570.3567.6516,576
Apr 23, 202470.0570.5570.0570.5767.86393,155
Apr 22, 202469.5370.4569.9070.2067.5021,792
Apr 19, 202469.8270.0069.2569.6867.0013,491
Apr 18, 202468.7269.9568.3068.9366.2736,922
Apr 17, 202468.4069.5568.5068.3065.6735,451
Apr 16, 202469.5369.0568.6569.2066.5422,640
Apr 15, 202469.7270.3569.2069.7867.0928,852
Apr 12, 202469.8870.5569.6070.1567.4531,491
Apr 11, 202469.9370.3569.6069.8267.1432,490
Apr 10, 202470.0070.8569.7570.5367.8139,313
Apr 09, 202469.5770.5569.7069.7267.0478,260
Apr 08, 202469.7270.0069.6069.7267.0422,537
Apr 05, 202469.5369.8069.3069.2566.5918,945
Apr 04, 202470.0070.4569.9070.2067.5023,330
Apr 03, 202469.0570.3068.9069.3566.6850,817
Apr 02, 202469.5370.6569.3570.0567.3678,450
Mar 28, 202469.5170.3269.9470.2367.5344,375
Mar 27, 202469.4170.1069.6469.6466.9612,671
Mar 26, 202469.4570.0069.4269.6066.9230,292
Mar 25, 202469.2469.8068.7669.2866.6285,615
Mar 22, 202469.5169.9069.1469.2666.6029,787
Mar 21, 202469.6269.8869.1769.7867.1029,211
Mar 20, 202468.2769.2468.3268.4065.7716,376
Mar 19, 202467.6068.9467.9667.8765.2620,511
Mar 18, 202468.6169.3468.2868.4865.8545,718
Mar 15, 202468.5069.8668.9268.8266.1762,654
Mar 14, 202469.0169.4668.2869.0366.3822,455
Mar 13, 202469.0769.6268.6069.0766.4170,597
Mar 12, 202468.7369.2868.5268.6766.0322,722
Mar 11, 202468.0069.0068.0668.1265.5078,334
Mar 08, 202468.0068.6068.0868.1065.4815,926
Mar 07, 202467.8168.4667.8067.8565.2426,959
Mar 06, 202468.1868.7068.1468.3365.7029,051
Mar 05, 202468.5068.4667.8468.2765.6535,926
Mar 04, 202468.5069.4868.6069.1766.5132,562
Mar 01, 202469.4369.6669.0069.6466.9627,577
Feb 29, 202469.9170.0369.0269.6266.9450,271
Feb 28, 202470.3370.4069.3470.3167.6137,376
Feb 27, 202469.8970.7070.1870.4467.7338,186
Feb 26, 202469.4971.1070.4270.9068.1724,912
Feb 23, 202471.2671.4970.9871.6268.8766,936
Feb 22, 202471.2071.6670.7471.5568.8035,414
Feb 21, 202470.6171.0870.6470.6767.9577,919
Feb 20, 202470.1270.8870.3870.7568.0318,829
Feb 19, 202470.0070.9070.1070.6167.908,454
Feb 16, 202470.1070.9070.0270.7768.0517,645
Feb 15, 202470.0071.0070.1870.0667.3726,621
Feb 14, 202469.2070.0269.4669.5166.8459,414
Feb 13, 202470.0870.1269.3470.0667.3754,560
Feb 12, 202469.7070.4070.0069.8567.1614,745
Feb 09, 202469.4969.8069.4069.6466.9614,304
Feb 08, 202469.0970.2669.5869.8167.1342,149
Feb 07, 202470.0070.3469.7270.2167.5135,706
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...