IOB - Delayed Quote EUR

Banca Popolare di Sondrio S.p.A (0NWJ.IL)

11.79
-0.19
(-1.63%)
As of 2:55:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202511.8211.8811.7911.7911.791,770
Jun 10, 202512.2811.9811.8411.9811.9887,156
Jun 9, 202512.2412.2612.1512.3012.3017,977
Jun 6, 202512.0612.2212.0512.0612.06148,923
Jun 5, 202511.7812.1311.7312.1012.1051,506
Jun 4, 202511.7611.8811.7811.8811.8872,702
Jun 3, 202511.9211.9211.6611.8911.89143,342
Jun 2, 202511.8212.1011.7711.9111.917,939
May 30, 202511.8411.9611.8011.8211.8226,106
May 29, 202511.8511.8711.8011.8811.889,069
May 28, 202511.6911.8411.7311.7611.763,386
May 27, 202511.7111.6911.6211.7111.7120,246
May 23, 202512.0012.1111.3511.7311.7338,386
May 22, 202511.8112.0911.7212.0612.0620,035
May 21, 202511.7011.8411.7811.7311.733,203
May 20, 202511.6111.6811.5711.6211.6210,708
May 19, 2025 0.8 Dividend
May 19, 202511.6611.6411.3011.5311.534,789
May 16, 202511.9812.0911.9711.9811.184,071
May 15, 202512.0212.1012.0012.0211.2245
May 14, 202512.0712.1912.0112.0911.289,240
May 13, 202511.8112.0511.9412.0711.26261
May 12, 202511.9012.0811.9411.8811.091,321
May 9, 202511.5711.8111.7311.7310.9477
May 8, 202511.3211.8011.5011.6410.86285
May 7, 202511.1911.4511.3011.3010.55239
May 6, 202511.3511.3611.2811.3110.552,698
May 2, 202511.0511.2211.0811.0510.3166
May 1, 202510.9310.9310.9310.9310.20-
Apr 30, 202511.1811.2610.9210.9310.20110,522
Apr 29, 202511.1011.1311.0611.0910.35521
Apr 28, 202510.9411.1611.0311.1710.4283
Apr 25, 202510.6510.9010.8310.8010.07271
Apr 24, 202510.5910.7710.6510.599.88466
Apr 23, 202510.2810.6210.4010.479.77433,119
Apr 22, 202510.2810.4410.2310.239.5545,719
Apr 17, 202510.4410.4210.2710.199.5191,598
Apr 16, 202510.1410.2510.1410.359.65300,728
Apr 15, 20259.8710.249.9910.219.53506
Apr 14, 20259.449.889.869.869.2097,407
Apr 11, 20259.619.829.429.578.93611,905
Apr 10, 202510.4810.529.679.669.02670,840
Apr 9, 20258.969.118.829.138.52456,143
Apr 8, 20259.379.448.879.348.71913,516
Apr 7, 20258.529.428.419.008.402,129,655
Apr 4, 202510.3210.289.049.388.76610,788
Apr 3, 202510.9210.9210.4410.449.7464,949
Apr 2, 202511.3011.2011.0011.1410.40301,446
Apr 1, 202511.0511.3011.1511.1610.42338
Mar 31, 202511.1911.2010.9310.9610.23330,225
Mar 28, 202511.6211.4711.2711.2810.536,245
Mar 27, 202511.7811.6611.5111.5610.7933,592
Mar 26, 202511.8511.7311.7111.6210.84210
Mar 25, 202511.6311.7911.6211.6510.87907
Mar 24, 202511.5511.7511.6111.5910.814,777
Mar 21, 202511.3111.4911.3311.3810.62573,183
Mar 20, 202511.6111.7111.3211.3910.627,037
Mar 19, 202511.5811.7711.5811.5610.7884,451
Mar 18, 202511.3411.6111.4611.4510.69327,861
Mar 17, 202511.1411.4011.1511.2010.4630,952
Mar 14, 202511.0111.2110.9211.1210.3822,749
Mar 13, 202511.0711.0910.9610.9410.2140,671
Mar 12, 202510.8011.2011.0511.0610.32653,696
Mar 11, 202511.0210.9710.7710.8610.1319,947
Mar 10, 202511.2711.2510.8910.9410.213,626
Mar 7, 202511.2211.3611.1711.3110.5546,163
Mar 6, 202511.0011.3411.1511.2710.5147,468
Mar 5, 202510.8611.2210.9611.1510.4183,589
Mar 4, 202511.0111.0310.5410.539.832,127
Mar 3, 202510.9811.2110.9111.1410.39340,555
Feb 28, 202510.9810.9110.8310.8610.135,286
Feb 27, 202510.8011.0610.7911.0210.286,609
Feb 26, 202510.6110.8510.4010.7310.02518,784
Feb 25, 202510.3510.7610.3010.589.8720,373
Feb 24, 202510.1010.3810.0810.319.624,290
Feb 21, 202510.1010.1510.0710.139.45445,222
Feb 20, 202510.0810.2110.0210.189.50962,920
Feb 19, 202510.0610.2110.0210.139.4517,999
Feb 18, 20259.8110.069.659.849.188,904
Feb 17, 20259.629.839.649.699.056,149
Feb 14, 20259.629.659.559.648.9916,679
Feb 13, 20259.739.759.609.638.9826,719
Feb 12, 20259.519.739.559.699.0434,172
Feb 11, 20259.399.579.369.438.80427,355
Feb 10, 20259.819.519.389.448.81416,399
Feb 7, 20259.1910.039.659.689.0362,047
Feb 6, 20258.959.278.969.198.5828,503
Feb 5, 20258.958.978.908.978.3788,439
Feb 4, 20258.908.978.868.908.3144,993
Feb 3, 20258.748.888.698.808.215,062
Jan 31, 20258.979.018.948.988.383,382
Jan 30, 20258.999.108.939.068.4614,525
Jan 29, 20258.919.068.938.998.398,529
Jan 28, 20258.908.988.818.888.2821,404
Jan 27, 20258.828.908.808.778.197,290
Jan 24, 20258.698.928.858.848.2542,793
Jan 23, 20258.608.768.648.698.108,904
Jan 22, 20258.688.758.688.668.0916,749
Jan 21, 20258.738.708.618.698.10733
Jan 20, 20258.678.748.688.698.117,446
Jan 17, 20258.608.708.658.618.0430,646
Jan 16, 20258.568.698.618.588.0141,933
Jan 15, 20258.508.628.508.487.9243,388
Jan 14, 20258.228.528.348.387.8230,769
Jan 13, 20258.258.288.138.157.6036,094
Jan 10, 20258.268.238.238.217.66100
Jan 9, 20258.188.248.248.247.695,219
Jan 8, 20258.088.158.158.147.593,543
Jan 7, 20258.118.118.107.997.464,910
Jan 6, 20258.018.088.058.057.515
Jan 3, 20258.078.037.997.997.453,681
Jan 2, 20258.118.107.937.917.396,753
Dec 31, 20248.068.068.068.067.52-
Dec 30, 20248.138.148.148.067.523,185
Dec 27, 20248.038.108.058.017.47281
Dec 24, 20248.088.088.088.087.54-
Dec 23, 20248.068.018.018.087.544
Dec 20, 20248.188.208.008.067.531,209
Dec 19, 20248.328.248.238.217.66729
Dec 18, 20248.268.348.228.237.68526
Dec 17, 20248.288.318.208.227.671,536
Dec 16, 20248.238.338.228.287.7317,898
Dec 13, 20248.198.278.208.257.703,712
Dec 12, 20248.078.198.108.157.612,001
Dec 11, 20248.038.088.028.027.4816,024
Dec 10, 20248.018.027.918.057.515,528
Dec 9, 20248.018.067.958.037.5028,416
Dec 6, 20248.038.037.978.027.4846,926
Dec 5, 20247.968.057.897.997.45144,901
Dec 4, 20247.747.917.707.827.303,527
Dec 3, 20247.177.707.207.577.0762,212
Dec 2, 20247.137.217.137.156.6710,600
Nov 29, 20247.257.227.157.226.7411,862
Nov 28, 20247.197.247.147.136.6612,705
Nov 27, 20247.157.137.047.056.5831,572
Nov 26, 20247.137.207.087.226.7454,647
Nov 25, 20247.217.417.137.166.6979,355
Nov 22, 20247.287.307.187.166.689,437
Nov 21, 20247.287.307.247.326.832,033
Nov 20, 20247.427.417.327.436.9312,800
Nov 19, 20247.677.687.147.336.8480,015
Nov 18, 20247.457.657.497.517.0135,964
Nov 15, 20247.417.557.477.456.9579,554
Nov 14, 20247.167.457.267.316.8235,844
Nov 13, 20247.137.267.137.206.7254,966
Nov 12, 20247.187.287.147.206.7295,328
Nov 11, 20247.017.117.107.116.641,213
Nov 8, 20247.167.017.017.086.6126,196
Nov 7, 20247.207.367.147.246.7612,742
Nov 6, 20247.207.447.147.186.7058,840
Nov 5, 20247.037.187.067.176.6929,395
Nov 4, 20246.967.036.906.976.508,843
Nov 1, 20246.896.966.876.896.436,728
Oct 31, 20246.896.936.846.916.4537,978
Oct 30, 20247.016.946.876.956.4816,900
Oct 29, 20246.997.056.977.036.567,488
Oct 28, 20246.907.006.937.016.545,348
Oct 25, 20246.916.956.866.926.4612,586
Oct 24, 20246.916.956.926.916.45816
Oct 23, 20247.017.036.936.956.49530
Oct 22, 20247.117.096.927.046.577,882
Oct 21, 20247.267.227.087.076.603,103
Oct 18, 20247.147.237.117.226.735,809
Oct 17, 20247.127.187.147.146.67143
Oct 16, 20247.077.147.067.146.661,274
Oct 15, 20247.177.207.117.206.7221,964
Oct 14, 20247.167.187.147.146.676,136
Oct 11, 20247.057.167.077.076.60118,723
Oct 10, 20246.877.076.977.016.5450,031
Oct 9, 20246.866.896.856.826.37471
Oct 8, 20246.806.876.806.846.3844
Oct 7, 20246.816.826.766.756.301,059
Oct 4, 20246.606.786.646.786.33520
Oct 3, 20246.606.676.556.646.208,614
Oct 2, 20246.636.706.646.666.212,707
Oct 1, 20246.916.776.656.726.2714,865
Sep 30, 20246.966.956.876.976.50198
Sep 27, 20247.077.046.967.036.576,220
Sep 26, 20246.847.066.917.066.5914,757
Sep 25, 20246.826.846.786.806.347,691
Sep 24, 20246.806.896.806.836.373,056
Sep 23, 20246.956.996.796.796.3411,306
Sep 20, 20246.957.006.916.976.5117,424
Sep 19, 20246.846.916.846.886.422,861
Sep 18, 20246.836.876.806.836.381,071
Sep 17, 20246.726.866.786.756.3011,693
Sep 16, 20246.796.846.746.756.30853
Sep 13, 20246.716.826.766.786.331,562
Sep 12, 20246.716.776.706.716.268,024
Sep 11, 20246.726.716.666.686.233,641
Sep 10, 20246.826.846.646.696.2414,527
Sep 9, 20246.746.876.726.776.322,834
Sep 6, 20246.846.846.706.806.343,696
Sep 5, 20246.876.866.816.836.372,682
Sep 4, 20246.756.866.776.866.402,112
Sep 3, 20247.016.906.716.836.373,007
Sep 2, 20247.017.046.997.036.565,226
Aug 30, 20246.786.996.866.936.467,087
Aug 29, 20246.826.846.826.806.342,412
Aug 28, 20246.776.816.746.806.3420,082
Aug 27, 20246.766.826.766.766.315,834
Aug 23, 20246.726.816.746.776.32106
Aug 22, 20246.806.786.726.786.324,555
Aug 21, 20246.686.786.686.686.23129
Aug 20, 20246.816.846.686.686.235,338
Aug 19, 20246.686.806.766.756.305,281
Aug 16, 20246.596.766.696.726.274,826
Aug 15, 20246.526.526.526.526.08-
Aug 14, 20246.366.566.426.526.081,043
Aug 13, 20246.396.436.396.415.99721
Aug 12, 20246.376.416.356.365.943,980
Aug 9, 20246.326.416.306.345.9113,430
Aug 8, 20246.246.286.186.275.857,643
Aug 7, 20246.276.326.186.205.797,957
Aug 6, 20246.286.436.226.275.8510,340
Aug 5, 20246.486.305.916.325.902,159
Aug 2, 20246.786.686.516.446.01855
Aug 1, 20247.027.046.856.796.34852
Jul 31, 20247.247.247.007.076.60147
Jul 30, 20247.007.256.947.216.732,250
Jul 29, 20247.087.067.066.966.5022
Jul 26, 20246.996.996.996.996.52-
Jul 25, 20247.127.027.026.996.5219
Jul 24, 20247.117.117.117.116.64-
Jul 23, 20247.247.207.187.116.642,125
Jul 22, 20247.127.237.167.166.6838,974
Jul 19, 20247.087.097.067.076.603,146
Jul 18, 20247.127.177.097.156.675,627
Jul 17, 20247.147.207.117.146.674,148
Jul 16, 20246.947.146.937.096.617,496
Jul 15, 20247.057.036.897.036.567,732
Jul 12, 20247.087.087.037.056.5810,409
Jul 11, 20247.027.037.037.056.58520
Jul 10, 20247.037.036.936.936.471,594
Jul 9, 20246.957.076.966.976.504,555
Jul 8, 20246.907.106.897.036.5665,975
Jul 5, 20246.916.916.826.936.478,862
Jul 4, 20246.916.976.936.956.49978
Jul 3, 20246.756.956.896.926.4625
Jul 2, 20246.866.846.746.796.3419
Jul 1, 20246.676.896.826.896.43299
Jun 28, 20246.756.786.616.716.26794
Jun 27, 20246.796.766.726.706.252,309
Jun 26, 20246.836.876.756.846.38447
Jun 25, 20246.936.936.786.806.345,061
Jun 24, 20246.686.916.686.876.41915
Jun 21, 20246.866.826.646.666.2219,608
Jun 20, 20246.726.856.806.756.3085
Jun 19, 20246.726.816.756.736.282,325
Jun 18, 20246.686.786.746.806.342,560
Jun 17, 20246.596.706.646.636.182,055
Jun 14, 20246.726.596.506.486.051,580
Jun 13, 20246.896.896.896.896.43-
Jun 12, 20246.916.926.866.896.43760
Jun 11, 20247.016.996.866.936.47183

Related Tickers

MPI0.SG Banca Monte dei Paschi di Siena
7.08
-1.93%
 
IF.MI Banca IFIS S.p.A.
22.14
+0.18%
 
BAMI.MI Banco BPM S.p.A.
10.08
-0.35%
 
BGN.MI Banca Generali S.p.A.
51.00
-0.10%
 
BPE.MI BPER Banca SpA
7.68
-0.10%
 
BMED.MI Banca Mediolanum S.p.A.
14.33
-0.14%
 
UCG.MI UniCredit S.p.A.
57.15
+0.65%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.8930
+0.26%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
19.55
-0.66%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.14
-1.19%