Lisbon - Delayed Quote EUR

Ibersol, S.G.P.S., S.A. (IBS.LS)

Compare
8.50
+0.14
+(1.67%)
At close: January 31 at 4:35:04 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20258.408.528.328.508.5010,365
Jan 30, 20258.328.488.328.368.3611,105
Jan 29, 20258.168.308.168.288.284,304
Jan 28, 20258.388.388.148.148.1411,147
Jan 27, 20258.308.528.248.268.2614,281
Jan 24, 20258.648.668.248.308.3036,581
Jan 23, 20258.728.808.688.688.6875,033
Jan 22, 20258.669.128.648.748.7494,649
Jan 21, 20257.948.607.828.368.3669,134
Jan 20, 20257.727.947.727.947.9416,070
Jan 17, 20257.707.827.687.727.7216,852
Jan 16, 20257.687.687.667.687.68785
Jan 15, 20257.647.707.607.647.646,533
Jan 14, 20257.667.667.607.607.603,237
Jan 13, 20257.647.667.607.607.606,374
Jan 10, 20257.647.647.627.647.641,308
Jan 9, 20257.647.667.627.647.647,672
Jan 8, 20257.607.667.587.647.6422,569
Jan 7, 20257.567.607.527.607.6024,761
Jan 6, 20257.567.647.467.507.506,998
Jan 3, 20257.467.627.467.567.566,544
Jan 2, 20257.487.627.467.567.5623,730
Dec 31, 20247.467.487.467.487.482,570
Dec 30, 20247.507.507.447.507.501,812
Dec 27, 20247.447.547.447.527.523,465
Dec 24, 20247.567.587.567.587.58987
Dec 23, 20247.507.567.467.547.542,168
Dec 20, 20247.587.647.447.507.508,709
Dec 19, 20247.487.607.427.567.5610,164
Dec 18, 20247.567.567.427.547.546,881
Dec 17, 20247.347.567.347.547.543,418
Dec 16, 20247.587.587.347.567.567,577
Dec 13, 20247.567.567.547.567.5611,711
Dec 12, 20247.567.587.507.567.561,534
Dec 11, 20247.487.607.487.567.5622,210
Dec 10, 20247.467.507.387.487.4812,711
Dec 9, 20247.507.507.427.487.4813,046
Dec 6, 20247.487.507.427.507.506,582
Dec 5, 20247.487.507.487.487.4820,064
Dec 4, 20247.467.467.367.467.4611,272
Dec 3, 20247.127.427.127.367.3615,056
Dec 2, 20247.507.527.127.127.1224,399
Nov 29, 20247.407.507.407.507.502,797
Nov 28, 20247.427.467.427.467.461,024
Nov 27, 20247.447.467.427.447.44148
Nov 26, 20247.467.467.427.447.442,168
Nov 25, 20247.347.467.347.467.461,656
Nov 22, 20247.307.427.307.327.324,727
Nov 21, 20247.307.347.287.307.303,552
Nov 20, 20247.427.447.307.307.304,013
Nov 19, 20247.267.407.207.387.385,816
Nov 18, 20247.507.507.327.327.328,815
Nov 15, 20247.507.507.487.507.5018,746
Nov 14, 20247.507.527.487.507.5015,443
Nov 13, 20247.447.487.407.487.48157
Nov 12, 20247.627.627.307.467.4611,244
Nov 11, 20247.507.627.507.627.6215,819
Nov 8, 20247.487.627.487.547.5413,567
Nov 7, 20247.487.507.427.487.488,765
Nov 6, 20247.407.467.387.467.4611,822
Nov 5, 20247.407.407.387.387.3812,918
Nov 4, 20247.387.407.387.407.407,384
Nov 1, 20247.327.387.307.387.385,900
Oct 31, 20247.367.367.367.367.36622
Oct 30, 20247.147.367.147.367.3624,504
Oct 29, 20247.147.367.147.367.364,310
Oct 28, 20247.167.207.127.127.123,495
Oct 25, 20247.167.207.147.187.182,642
Oct 24, 20247.067.207.067.207.203,588
Oct 23, 20247.067.086.987.087.0858,342
Oct 22, 20247.087.147.087.147.1413,070
Oct 21, 20247.287.287.027.067.0622,929
Oct 18, 20247.227.307.127.267.2635,419
Oct 17, 20247.267.287.227.227.223,285
Oct 16, 20247.207.287.207.267.262,684
Oct 15, 20247.267.287.227.227.223,704
Oct 14, 20247.247.307.247.307.304,119
Oct 11, 20247.247.267.247.267.266,367
Oct 10, 20247.267.267.227.247.241,069
Oct 9, 20247.287.287.227.227.2242,088
Oct 8, 20247.287.287.247.247.2414,260
Oct 7, 20247.287.287.247.267.262,114
Oct 4, 20247.267.287.247.287.28654
Oct 3, 20247.247.267.247.267.2613,117
Oct 2, 20247.267.267.247.247.247,066
Oct 1, 20247.267.267.227.247.246,253
Sep 30, 20247.267.267.227.247.247,308
Sep 27, 20247.287.287.207.247.246,781
Sep 26, 20247.207.267.207.207.209,200
Sep 25, 20247.267.267.207.247.243,536
Sep 24, 20247.247.287.247.287.284,241
Sep 23, 20247.307.307.227.287.2827,188
Sep 20, 20247.267.287.247.287.2819,977
Sep 19, 20247.267.267.247.267.2631,861
Sep 18, 20247.247.287.247.247.2435,225
Sep 17, 20247.227.267.227.247.242,443
Sep 16, 20247.267.267.207.247.2418,395
Sep 13, 20247.267.267.247.247.2417,377
Sep 12, 20247.267.307.247.247.2415,969
Sep 11, 20247.267.267.247.247.2412,591
Sep 10, 20247.267.267.247.267.263,394
Sep 9, 20247.227.267.227.247.2419,647
Sep 6, 20247.147.207.147.207.207,863
Sep 5, 20247.227.247.147.207.2019,069
Sep 4, 20247.267.267.247.247.2413,612
Sep 3, 20247.227.247.207.247.245,170
Sep 2, 20247.287.307.187.207.209,170
Aug 30, 20247.287.287.207.207.203,657
Aug 29, 20247.227.267.227.267.261,533
Aug 28, 20247.387.387.227.227.227,382
Aug 27, 20247.167.407.167.407.405,874
Aug 26, 20247.147.247.127.167.166,214
Aug 23, 20247.247.247.187.207.206,617
Aug 22, 20247.267.267.187.187.1815,906
Aug 21, 20247.227.267.227.267.263,359
Aug 20, 20247.647.647.207.267.2620,692
Aug 19, 20247.227.267.187.187.188,320
Aug 16, 20247.107.207.087.187.1820,812
Aug 15, 20247.067.107.067.107.101,057
Aug 14, 20247.067.147.027.147.14830
Aug 13, 20247.087.086.987.007.0018,427
Aug 12, 20246.967.066.966.986.988,605
Aug 9, 20247.007.066.966.966.9628,550
Aug 8, 20247.107.107.007.007.0022,017
Aug 7, 20247.007.066.987.007.0031,558
Aug 6, 20246.987.046.986.986.9824,731
Aug 5, 20247.027.086.986.986.9832,741
Aug 2, 20246.987.086.967.027.0224,305
Aug 1, 20247.007.006.927.007.003,974
Jul 31, 20246.987.026.986.986.986,316
Jul 30, 20247.007.066.866.866.867,970
Jul 29, 20247.007.046.987.047.04493
Jul 26, 20247.207.207.027.027.0210,552
Jul 25, 20247.167.207.107.187.1811,335
Jul 24, 20247.267.267.207.207.2031,476
Jul 23, 20247.267.267.247.247.2453,488
Jul 22, 20247.267.267.207.247.2417,215
Jul 19, 20247.167.247.147.167.1614,271
Jul 18, 20246.967.226.967.167.1688,167
Jul 17, 20246.967.006.946.946.9421,936
Jul 16, 20246.987.006.966.966.9617,956
Jul 15, 20247.007.006.946.966.9616,210
Jul 12, 20247.007.006.987.007.0048,426
Jul 11, 20246.987.006.986.986.9813,061
Jul 10, 20246.927.006.926.986.9816,508
Jul 9, 20246.947.006.946.986.9828,178
Jul 8, 20246.926.966.906.926.9234,789
Jul 5, 20246.906.966.906.926.9216,975
Jul 4, 20246.906.926.906.926.9213,379
Jul 3, 20246.886.906.866.886.8817,849
Jul 2, 20246.846.906.826.846.8424,280
Jul 1, 20246.906.906.846.846.843,821
Jun 28, 20246.866.886.826.826.825,831
Jun 27, 20246.906.906.826.866.8610,744
Jun 26, 20246.846.926.846.886.886,997
Jun 25, 20246.926.946.846.846.8427,921
Jun 24, 20246.966.966.886.926.925,965
Jun 21, 20246.926.966.926.966.9623,276
Jun 20, 20246.926.966.906.946.9411,508
Jun 19, 20246.926.966.926.926.929,619
Jun 18, 20246.906.986.906.966.9621,626
Jun 17, 2024 0.51 Dividend
Jun 17, 20247.047.066.826.986.9831,793
Jun 14, 20247.467.647.427.527.01122,863
Jun 13, 20247.367.467.367.406.9052,120
Jun 12, 20247.367.427.367.366.868,199
Jun 11, 20247.407.427.367.366.8610,103
Jun 10, 20247.367.427.347.366.8616,734
Jun 7, 20247.327.347.287.306.8014,660
Jun 6, 20247.267.387.267.286.7916,315
Jun 5, 20247.307.367.247.266.7716,071
Jun 4, 20247.347.387.307.306.8013,311
Jun 3, 20247.407.427.287.286.7914,425
May 31, 20247.307.427.307.406.9012,422
May 30, 20247.447.447.367.366.8618,985
May 29, 20247.487.647.447.506.9942,350
May 28, 20247.487.527.447.486.9715,107
May 27, 20247.487.547.427.426.9217,169
May 24, 20247.467.487.407.486.971,745
May 23, 20247.507.507.347.426.9216,542
May 22, 20247.467.507.467.506.9915,310
May 21, 20247.507.547.467.486.977,289
May 20, 20247.467.587.447.466.9517,282
May 17, 20247.467.587.407.466.9529,935
May 16, 20247.427.527.407.486.9749,719
May 15, 20247.287.407.247.406.9046,082
May 14, 20247.187.307.087.206.71111,144
May 13, 20247.047.086.987.066.5822,135
May 10, 20247.067.086.967.046.5640,399
May 9, 20246.967.066.967.046.566,751
May 8, 20247.087.086.966.966.4920,888
May 7, 20247.007.086.946.986.5126,426
May 6, 20247.047.086.947.006.5328,759
May 3, 20247.027.066.987.046.5614,247
May 2, 20247.087.087.027.046.5615,745
Apr 30, 20247.227.227.007.026.5485,504
Apr 29, 20247.487.487.207.246.7526,132
Apr 26, 20247.127.207.127.126.649,517
Apr 25, 20247.187.187.107.126.647,820
Apr 24, 20247.267.267.067.166.6772,486
Apr 23, 20247.087.107.007.046.5622,036
Apr 22, 20247.107.107.047.086.605,653
Apr 19, 20247.007.086.987.006.5326,446
Apr 18, 20246.927.006.927.006.535,909
Apr 17, 20247.007.006.986.986.515,968
Apr 16, 20247.047.126.947.006.5331,123
Apr 15, 20247.007.066.987.046.5610,431
Apr 12, 20246.907.006.887.006.536,062
Apr 11, 20246.926.926.866.906.4318,753
Apr 10, 20246.906.966.886.966.496,570
Apr 9, 20246.966.986.886.906.4332,174
Apr 8, 20246.806.966.786.966.4925,454
Apr 5, 20246.786.806.746.806.3410,390
Apr 4, 20246.806.806.746.786.327,647
Apr 3, 20246.806.806.766.786.329,819
Apr 2, 20246.786.826.746.766.3014,105
Mar 28, 20246.666.846.666.766.3010,674
Mar 27, 20246.706.706.626.666.217,539
Mar 26, 20246.606.646.606.606.1512,973
Mar 25, 20246.606.606.566.606.156,646
Mar 22, 20246.606.606.546.606.156,895
Mar 21, 20246.546.586.546.546.1011,059
Mar 20, 20246.706.706.546.586.1310,395
Mar 19, 20246.686.686.566.606.1521,905
Mar 18, 20246.706.706.586.606.154,840
Mar 15, 20246.706.706.466.506.0618,418
Mar 14, 20246.486.506.466.466.0212,929
Mar 13, 20246.486.526.426.425.9870,190
Mar 12, 20246.506.506.466.486.0414,218
Mar 11, 20246.506.506.466.506.062,384
Mar 8, 20246.506.506.406.486.047,136
Mar 7, 20246.446.486.406.466.024,391
Mar 6, 20246.506.506.426.486.0415,746
Mar 5, 20246.506.506.486.506.063,504
Mar 4, 20246.506.506.466.466.024,040
Mar 1, 20246.586.586.466.486.0435,827
Feb 29, 20246.606.606.546.606.159,414
Feb 28, 20246.646.646.506.606.1515,823
Feb 27, 20246.746.746.626.646.1915,332
Feb 26, 20246.666.866.646.746.2812,365
Feb 23, 20246.686.686.606.646.194,939
Feb 22, 20246.766.766.626.686.236,958
Feb 21, 20246.866.866.646.686.235,919
Feb 20, 20246.626.666.626.626.173,934
Feb 19, 20246.666.666.626.626.173,363
Feb 16, 20246.666.706.606.606.155,477
Feb 15, 20246.686.706.646.646.192,702
Feb 14, 20246.526.686.526.606.1511,598
Feb 13, 20246.526.626.526.526.088,155
Feb 12, 20246.666.686.586.586.134,776
Feb 9, 20246.626.666.626.666.215,163
Feb 8, 20246.686.686.646.666.217,253
Feb 7, 20246.706.706.666.686.236,839
Feb 6, 20246.686.686.646.646.1912,059
Feb 5, 20246.686.706.646.686.2326,610
Feb 2, 20246.666.686.606.646.197,019
Feb 1, 20246.666.686.606.666.2120,771
Jan 31, 20246.666.686.666.686.2313,847

Related Tickers

EAT.MC AmRest Holdings SE
4.0500
0.00%
 
VANA.MC Vanadi Coffee SA
0.0200
+7.53%
 
MEX.L Tortilla Mexican Grill plc
49.50
+1.02%
 
ELIOR.PA Elior Group SA
2.6200
-0.91%
 
HFG.DE HelloFresh SE
10.65
-0.98%
 
MTY.TO MTY Food Group Inc.
50.47
-4.34%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SBUX Starbucks Corporation
107.68
-1.21%