IOB - Delayed Quote EUR

UniCredit S.p.A. (0RLS.IL)

49.78

-0.47

(-0.93%)

At close: April 17 at 4:41:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	50.30	50.94	49.26	49.78	49.78	1,219,519
Apr 16, 2025	49.28	50.54	48.72	50.25	50.25	887,620
Apr 15, 2025	47.85	49.83	48.24	49.53	49.53	1,648,614
Apr 14, 2025	46.56	48.16	47.14	47.85	47.85	19,223,905
Apr 11, 2025	47.36	47.79	45.49	46.51	46.51	2,063,404
Apr 10, 2025	43.73	49.54	47.18	47.52	47.52	3,643,665
Apr 9, 2025	41.65	44.31	41.46	43.41	43.41	1,456,101
Apr 8, 2025	43.57	44.62	41.97	43.51	43.51	2,322,852
Apr 7, 2025	39.05	45.31	38.22	42.64	42.64	2,199,972
Apr 4, 2025	47.53	47.59	42.00	44.18	44.18	3,626,702
Apr 3, 2025	50.30	52.14	48.37	48.63	48.63	1,577,964
Apr 2, 2025	52.00	52.85	51.32	51.89	51.89	782,757
Apr 1, 2025	51.90	52.94	51.69	52.94	52.94	795,836
Mar 31, 2025	53.15	53.17	51.12	51.82	51.82	655,004
Mar 28, 2025	54.59	54.03	52.96	53.24	53.24	961,514
Mar 27, 2025	55.22	54.88	53.54	54.43	54.43	747,215
Mar 26, 2025	55.44	55.60	54.26	54.87	54.87	3,045,937
Mar 25, 2025	53.69	55.15	53.65	54.96	54.96	799,006
Mar 24, 2025	53.31	54.12	52.00	53.65	53.65	493,108
Mar 21, 2025	53.47	53.73	52.82	53.17	53.17	1,109,020
Mar 20, 2025	54.88	55.12	53.15	53.34	53.34	982,672
Mar 19, 2025	54.94	55.33	54.61	54.76	54.76	8,343,159
Mar 18, 2025	53.72	55.07	51.03	54.88	54.88	1,175,201
Mar 17, 2025	52.81	53.77	52.46	53.69	53.69	618,947
Mar 14, 2025	51.02	52.98	50.47	52.56	52.56	1,043,667
Mar 13, 2025	52.17	52.26	51.02	51.08	51.08	942,265
Mar 12, 2025	50.58	52.38	50.97	51.99	51.99	788,257
Mar 11, 2025	51.33	51.99	50.08	50.73	50.73	1,244,854
Mar 10, 2025	53.74	53.80	50.51	51.54	51.54	1,615,599
Mar 7, 2025	54.67	54.70	53.20	54.01	54.01	1,154,360
Mar 6, 2025	53.47	55.07	53.00	54.41	54.41	1,824,075
Mar 5, 2025	49.63	53.70	50.93	53.63	53.63	2,557,474
Mar 4, 2025	51.47	51.50	49.01	49.74	49.74	874,323
Mar 3, 2025	50.40	52.12	50.10	51.66	51.66	512,173
Feb 28, 2025	50.76	50.89	50.24	50.26	50.26	372,660
Feb 27, 2025	50.40	50.88	50.27	50.40	50.40	340,270
Feb 26, 2025	49.03	50.85	49.45	50.38	50.38	577,195
Feb 25, 2025	47.98	49.33	47.72	48.87	48.87	732,292
Feb 24, 2025	47.85	48.22	47.00	47.56	47.56	489,415
Feb 21, 2025	47.73	48.01	47.33	47.43	47.43	501,293
Feb 20, 2025	47.95	48.27	47.58	47.98	47.98	585,688
Feb 19, 2025	48.28	48.94	47.91	47.94	47.94	469,363
Feb 18, 2025	47.84	48.40	47.69	48.27	48.27	236,637
Feb 17, 2025	46.97	48.21	46.79	47.51	47.51	460,087
Feb 14, 2025	46.05	47.15	46.28	46.81	46.81	457,762
Feb 13, 2025	47.15	47.17	45.47	46.37	46.37	1,131,174
Feb 12, 2025	46.80	47.83	46.47	46.58	46.58	1,567,119
Feb 11, 2025	46.41	47.22	45.47	46.52	46.52	2,172,298
Feb 10, 2025	47.14	47.29	46.88	47.13	47.13	1,012,627
Feb 7, 2025	46.14	47.06	46.15	47.03	47.03	1,185,012
Feb 6, 2025	44.45	46.28	44.83	45.86	45.86	1,344,527
Feb 5, 2025	44.42	44.93	44.21	44.51	44.51	821,189
Feb 4, 2025	43.98	44.61	43.63	44.46	44.46	712,305
Feb 3, 2025	44.40	44.33	43.40	43.85	43.85	518,421
Jan 31, 2025	44.91	44.99	44.31	44.49	44.49	985,330
Jan 30, 2025	45.01	45.13	44.40	44.63	44.63	466,825
Jan 29, 2025	44.32	44.88	44.01	44.57	44.57	850,820
Jan 28, 2025	43.97	44.79	43.83	44.41	44.41	842,926
Jan 27, 2025	43.88	44.21	44.10	43.87	43.87	551,755
Jan 24, 2025	43.46	44.85	43.69	43.89	43.89	849,280
Jan 23, 2025	42.51	43.55	42.52	43.54	43.54	916,963
Jan 22, 2025	42.88	43.15	42.34	42.55	42.55	590,090
Jan 21, 2025	43.23	43.44	42.58	43.02	43.02	1,106,408
Jan 20, 2025	42.50	43.30	42.62	43.06	43.06	869,118
Jan 17, 2025	42.12	42.46	41.87	42.47	42.47	934,748
Jan 16, 2025	41.71	42.49	41.85	42.15	42.15	851,483
Jan 15, 2025	40.93	41.75	40.42	41.44	41.44	925,916
Jan 14, 2025	40.69	41.05	40.52	40.73	40.73	920,856
Jan 13, 2025	39.98	40.31	39.44	40.31	40.31	922,427
Jan 10, 2025	40.55	40.77	39.99	40.29	40.29	670,061
Jan 9, 2025	40.45	40.75	40.01	40.73	40.73	917,598
Jan 8, 2025	39.67	40.62	39.64	40.43	40.43	993,400
Jan 7, 2025	39.48	39.78	38.78	39.47	39.47	1,029,820
Jan 6, 2025	38.51	39.56	38.26	39.35	39.35	559,110
Jan 3, 2025	38.15	38.63	38.21	38.43	38.43	590,838
Jan 2, 2025	38.45	38.85	37.03	38.22	38.22	1,616,938
Dec 31, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 30, 2024	38.35	38.74	38.11	38.60	38.60	699,433
Dec 27, 2024	37.77	38.42	37.60	38.28	38.28	496,746
Dec 24, 2024	37.74	37.74	37.74	37.74	37.74	-
Dec 23, 2024	37.71	37.96	37.34	37.74	37.74	459,913
Dec 20, 2024	37.38	41.51	36.70	37.71	37.71	2,602,480
Dec 19, 2024	38.46	38.56	37.63	37.96	37.96	599,060
Dec 18, 2024	38.30	39.16	37.94	38.78	38.78	952,125
Dec 17, 2024	38.97	38.87	38.10	38.39	38.39	573,845
Dec 16, 2024	39.13	39.47	38.58	39.12	39.12	598,498
Dec 13, 2024	39.29	39.30	38.89	39.24	39.24	589,068
Dec 12, 2024	38.94	39.51	38.91	39.17	39.17	583,327
Dec 11, 2024	38.81	39.28	38.71	38.89	38.89	436,398
Dec 10, 2024	38.81	39.08	38.54	38.78	38.78	596,402
Dec 9, 2024	39.54	39.58	38.54	38.97	38.97	1,015,860
Dec 6, 2024	39.40	39.63	39.04	39.08	39.08	1,008,855
Dec 5, 2024	37.62	39.46	37.67	39.32	39.32	1,701,859
Dec 4, 2024	37.56	38.31	37.42	37.63	37.63	746,527
Dec 3, 2024	36.78	37.92	36.67	37.69	37.69	1,125,809
Dec 2, 2024	35.97	36.84	35.87	36.65	36.65	513,667
Nov 29, 2024	36.21	36.43	35.99	36.08	36.08	444,398
Nov 28, 2024	35.91	36.46	35.88	36.03	36.03	604,913
Nov 27, 2024	35.51	36.03	35.45	35.92	35.92	1,143,121
Nov 26, 2024	36.15	36.40	35.48	36.14	36.14	3,441,472
Nov 25, 2024	37.79	37.83	36.07	36.17	36.17	6,625,610
Nov 22, 2024	38.78	39.22	37.33	37.85	37.85	1,341,064
Nov 21, 2024	39.06	39.08	38.08	38.63	38.63	700,682
Nov 20, 2024	39.03	39.23	37.03	38.75	38.75	877,395
Nov 19, 2024	39.73	39.78	37.60	38.42	38.42	1,272,191
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	40.55	40.31	39.46	39.54	39.54	867,063
Nov 15, 2024	41.63	41.70	40.63	40.69	39.76	1,269,465
Nov 14, 2024	40.47	41.80	40.35	41.67	40.72	1,051,166
Nov 13, 2024	40.08	40.88	39.96	40.53	39.61	1,171,133
Nov 12, 2024	40.77	41.07	40.06	40.38	39.46	894,094
Nov 11, 2024	40.33	40.84	39.93	40.78	39.85	578,562
Nov 8, 2024	40.11	40.42	39.33	40.14	39.23	1,020,315
Nov 7, 2024	40.94	41.40	39.88	39.98	39.07	1,252,022
Nov 6, 2024	42.73	44.19	40.47	40.53	39.60	2,302,475
Nov 5, 2024	42.24	42.79	42.22	42.40	41.43	831,814
Nov 4, 2024	42.46	42.58	42.10	42.52	41.55	736,969
Nov 1, 2024	40.68	42.12	40.72	42.08	41.12	876,492
Oct 31, 2024	40.75	41.15	40.58	40.77	39.84	889,343
Oct 30, 2024	40.99	41.15	40.66	40.98	40.04	567,659
Oct 29, 2024	40.97	41.29	40.88	40.99	40.06	716,125
Oct 28, 2024	40.46	40.72	40.21	40.40	39.48	417,032
Oct 25, 2024	40.22	40.58	40.06	40.20	39.28	575,039
Oct 24, 2024	40.20	40.50	40.06	40.20	39.29	536,307
Oct 23, 2024	40.31	40.36	39.97	40.22	39.31	828,542
Oct 22, 2024	40.47	40.54	39.87	40.35	39.43	903,585
Oct 21, 2024	40.83	40.79	40.35	40.63	39.71	770,987
Oct 18, 2024	40.82	40.90	40.35	40.65	39.72	365,532
Oct 17, 2024	40.28	40.90	40.44	40.57	39.65	515,234
Oct 16, 2024	40.18	40.51	39.81	40.22	39.31	1,706,482
Oct 15, 2024	40.28	40.45	39.93	40.18	39.27	619,106
Oct 14, 2024	40.21	40.34	39.90	40.23	39.31	1,077,616
Oct 11, 2024	40.03	40.24	39.76	39.99	39.08	671,992
Oct 10, 2024	39.17	40.10	39.47	39.98	39.07	671,064
Oct 9, 2024	39.30	39.38	38.78	39.15	38.25	637,391
Oct 8, 2024	39.16	39.47	39.08	39.18	38.29	300,924
Oct 7, 2024	38.76	39.60	38.56	39.35	38.45	687,791
Oct 4, 2024	37.81	39.10	37.76	38.98	38.10	541,314
Oct 3, 2024	37.81	38.19	37.44	37.57	36.71	865,317
Oct 2, 2024	38.06	38.47	37.33	37.66	36.80	1,153,992
Oct 1, 2024	39.36	39.63	38.09	38.20	37.33	3,132,986
Sep 30, 2024	39.67	39.99	39.34	39.44	38.55	767,482
Sep 27, 2024	39.61	39.98	39.16	39.47	38.57	1,084,028
Sep 26, 2024	37.89	39.72	38.23	39.51	38.61	1,922,182
Sep 25, 2024	37.28	38.20	37.00	37.81	36.95	970,417
Sep 24, 2024	36.81	37.51	36.76	37.31	36.46	763,803
Sep 23, 2024	38.03	38.08	36.72	37.03	36.19	983,937
Sep 20, 2024	37.77	38.32	37.54	38.27	37.40	899,348
Sep 19, 2024	37.40	37.92	37.26	37.65	36.79	916,248
Sep 18, 2024	37.55	37.78	37.23	37.33	36.48	1,158,974
Sep 17, 2024	37.01	37.68	37.23	37.31	36.46	2,969,932
Sep 16, 2024	36.84	37.78	36.82	36.90	36.06	944,869
Sep 13, 2024	37.30	37.35	36.67	36.91	36.07	956,795
Sep 12, 2024	36.25	37.46	36.31	36.88	36.04	769,076
Sep 11, 2024	35.70	37.24	34.54	36.13	35.31	1,336,986
Sep 10, 2024	36.56	36.89	35.98	36.06	35.23	2,971,964
Sep 9, 2024	36.25	37.08	36.44	36.88	36.05	2,567,299
Sep 6, 2024	36.78	37.16	36.03	36.08	35.26	602,423
Sep 5, 2024	36.68	37.15	36.54	36.94	36.09	452,662
Sep 4, 2024	36.70	37.13	35.90	36.69	35.85	604,084
Sep 3, 2024	37.71	37.72	36.47	36.83	35.99	700,178
Sep 2, 2024	37.45	37.87	37.13	37.49	36.63	791,718
Aug 30, 2024	36.83	37.40	36.91	37.40	36.54	1,027,216
Aug 29, 2024	36.85	36.97	36.72	36.60	35.77	370,863
Aug 28, 2024	36.45	36.63	36.25	36.54	35.71	303,609
Aug 27, 2024	36.36	36.66	36.25	36.36	35.53	621,517
Aug 23, 2024	36.20	36.58	36.18	36.28	35.46	413,233
Aug 22, 2024	35.78	36.19	35.61	36.05	35.23	525,289
Aug 21, 2024	35.81	36.09	35.69	35.92	35.10	569,636
Aug 20, 2024	36.79	36.80	35.74	35.99	35.17	586,014
Aug 19, 2024	36.34	36.82	36.29	36.55	35.72	403,582
Aug 16, 2024	35.06	36.47	36.00	36.13	35.31	680,253
Aug 15, 2024	34.86	34.86	34.86	34.86	34.06	-
Aug 14, 2024	34.60	35.17	34.67	34.86	34.06	419,580
Aug 13, 2024	34.56	34.94	34.31	34.36	33.58	468,201
Aug 12, 2024	34.60	34.88	34.46	34.85	34.05	542,257
Aug 9, 2024	34.25	34.92	33.74	34.33	33.55	566,388
Aug 8, 2024	34.09	34.35	33.35	34.03	33.26	1,184,161
Aug 7, 2024	33.52	34.33	33.07	34.11	33.34	1,076,375
Aug 6, 2024	33.96	33.98	32.60	32.68	31.93	2,029,632
Aug 5, 2024	31.58	33.38	31.41	32.97	32.22	1,568,955
Aug 2, 2024	35.91	35.53	33.90	34.26	33.48	1,701,362
Aug 1, 2024	37.70	37.85	35.79	36.15	35.33	1,267,500
Jul 31, 2024	38.25	38.61	37.69	37.72	36.86	765,503
Jul 30, 2024	37.95	38.50	37.67	38.22	37.35	797,780
Jul 29, 2024	37.98	38.37	37.47	37.78	36.92	749,894
Jul 26, 2024	38.03	38.24	37.58	37.86	37.00	684,359
Jul 25, 2024	38.73	38.90	37.56	38.24	37.36	1,351,946
Jul 24, 2024	39.17	39.33	37.87	39.08	38.19	1,994,213
Jul 23, 2024	38.95	39.09	32.54	39.03	38.14	1,057,696
Jul 22, 2024	37.84	38.83	37.83	38.79	37.91	1,259,019
Jul 19, 2024	37.76	37.79	37.31	37.69	36.84	742,020
Jul 18, 2024	37.79	38.00	37.65	37.85	36.99	863,750
Jul 17, 2024	37.52	37.84	37.29	37.51	36.65	1,065,477
Jul 16, 2024	37.22	37.55	36.85	37.26	36.41	946,861
Jul 15, 2024	37.12	37.37	36.73	37.24	36.39	893,291
Jul 12, 2024	36.85	37.12	36.57	36.75	35.92	498,400
Jul 11, 2024	37.06	37.28	36.63	36.66	35.83	1,200,886
Jul 10, 2024	36.81	37.17	36.46	36.95	36.11	845,696
Jul 9, 2024	37.17	37.08	36.63	36.79	35.96	998,379
Jul 8, 2024	37.03	37.76	36.85	37.27	36.42	1,590,621
Jul 5, 2024	36.94	37.49	36.72	36.71	35.88	1,120,969
Jul 4, 2024	36.37	37.07	36.40	36.76	35.92	656,132
Jul 3, 2024	35.67	36.63	35.88	36.32	35.49	851,397
Jul 2, 2024	36.01	36.15	35.53	35.63	34.82	924,265
Jul 1, 2024	35.68	36.21	35.35	36.06	35.23	887,498
Jun 28, 2024	34.78	34.96	34.18	34.54	33.76	710,547
Jun 27, 2024	34.78	34.99	34.47	34.77	33.98	552,264
Jun 26, 2024	35.03	35.26	34.67	34.81	34.01	642,979
Jun 25, 2024	35.21	35.56	34.83	34.96	34.16	882,306
Jun 24, 2024	33.92	35.45	34.40	35.19	34.39	890,052
Jun 21, 2024	34.50	34.60	33.64	33.72	32.95	1,420,325
Jun 20, 2024	34.12	35.04	34.06	34.82	34.03	597,730
Jun 19, 2024	34.15	34.46	33.84	34.17	33.39	1,147,814
Jun 18, 2024	33.10	34.25	33.59	34.06	33.28	2,343,535
Jun 17, 2024	32.90	33.30	32.47	33.13	32.38	795,062
Jun 14, 2024	34.63	34.58	32.20	32.44	31.70	2,000,141
Jun 13, 2024	35.51	35.75	34.36	34.46	33.67	485,811
Jun 12, 2024	34.90	35.85	35.10	35.59	34.78	2,324,418
Jun 11, 2024	36.27	36.48	34.81	34.97	34.17	1,693,731
Jun 10, 2024	36.44	36.51	36.08	36.40	35.57	375,769
Jun 7, 2024	36.50	36.80	36.17	36.61	35.78	365,668
Jun 6, 2024	35.57	36.65	35.37	36.53	35.70	595,895
Jun 5, 2024	35.35	35.89	35.28	35.88	35.06	357,702
Jun 4, 2024	36.76	36.82	35.08	35.48	34.67	1,086,418
Jun 3, 2024	36.24	37.18	36.63	37.11	36.26	960,050
May 31, 2024	36.33	36.67	36.01	36.22	35.40	473,625
May 30, 2024	35.92	36.49	35.87	36.33	35.50	429,834
May 29, 2024	36.48	36.71	35.79	35.88	35.07	599,264
May 28, 2024	36.39	36.63	36.16	36.39	35.56	336,476
May 24, 2024	36.14	36.28	35.68	36.16	35.33	523,261
May 23, 2024	36.09	36.50	36.05	36.24	35.42	443,951
May 22, 2024	36.44	36.69	35.90	36.18	35.35	449,216
May 21, 2024	36.20	36.54	36.08	36.22	35.40	460,682
May 20, 2024	36.36	36.49	35.99	36.33	35.51	391,212
May 17, 2024	36.42	36.74	36.15	36.42	35.59	442,762
May 16, 2024	36.33	36.51	36.28	36.37	35.54	341,377
May 15, 2024	36.46	36.74	35.97	36.28	35.45	850,529
May 14, 2024	35.99	36.48	35.74	36.21	35.38	409,023
May 13, 2024	36.03	36.15	35.72	35.84	35.02	283,332
May 10, 2024	35.85	36.49	35.92	36.06	35.24	329,948
May 9, 2024	36.03	36.18	34.81	35.92	35.10	5,518,226
May 8, 2024	36.24	36.46	35.56	35.96	35.14	1,377,545
May 7, 2024	34.82	36.08	35.47	35.91	35.09	1,821,615
May 3, 2024	34.90	35.05	33.85	34.19	33.41	570,168
May 2, 2024	34.54	35.17	34.66	34.92	34.13	369,843
May 1, 2024	34.67	34.58	34.58	34.75	33.96	128,522
Apr 30, 2024	35.10	35.25	34.54	34.75	33.96	844,005
Apr 29, 2024	35.49	35.75	34.84	34.93	34.13	563,836
Apr 26, 2024	34.85	35.47	34.88	35.31	34.51	342,399
Apr 25, 2024	35.13	35.29	34.51	34.60	33.82	568,893
Apr 24, 2024	35.57	35.69	34.82	35.13	34.33	424,200
Apr 23, 2024	34.32	35.33	34.25	35.16	34.36	779,288
Apr 22, 2024	1.8029 Dividend
Apr 22, 2024	33.98	34.24	33.57	34.06	33.29	1,436,425
Apr 19, 2024	34.95	35.28	34.50	35.11	32.55	4,425,318
Apr 18, 2024	34.43	35.08	34.49	34.73	32.19	629,499
Apr 17, 2024	33.78	34.54	33.72	34.24	31.74	610,103

48CA.F CaixaBank, S.A.

6.81

-0.03%

KTB1.F Krung Thai Bank Public Company Limited

0.5600

-2.61%

ISPm.XC

85C.F PT Bank Permata Tbk

0.1140

-0.87%

MIL.WA Bank Millennium S.A.

14.25

+2.37%

0RLA.IL Banco BPM S.p.A.

9.27

-0.50%

MTROl.XC

UNIe.XC

LLD.DE Lloyds Banking Group plc

0.8350

-0.60%

ARION-SDB.ST Arion banki hf.

11.60

-2.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit S.p.A. (0RLS.IL)

Related Tickers