UK markets closed

Mercialys SA (0IQU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.27+0.04 (+0.31%)
At close: 05:33PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.1811.2611.1511.2711.27280,542
20 May 202411.1011.2911.1911.2311.232,680
17 May 202411.1411.2011.0611.1911.192,273
16 May 202410.8811.1711.0511.1511.156,374
15 May 202410.8311.0610.8311.0311.0315,910
14 May 202410.5510.7810.5910.7710.776,725
13 May 202410.6110.6410.5010.5310.5310,069
10 May 202410.6910.7410.6110.6110.612,193
09 May 202410.5710.6710.6010.6610.667,057
08 May 202410.5910.6310.5610.5710.57218,786
07 May 202410.5510.6010.4010.5610.5613,300
03 May 202410.3010.6010.4010.5510.557,626
02 May 202410.1310.2310.2310.3810.381,932
01 May 202410.1510.1510.1510.1510.15-
30 Apr 202410.1510.259.9010.1510.159,600
29 Apr 202410.1410.259.9410.1210.12558,972
29 Apr 20240.99 Dividend
26 Apr 202411.0611.2210.9711.1310.1473,165
25 Apr 202411.1011.2911.0011.0210.04323,785
24 Apr 202411.3011.2911.0211.0410.06249,184
23 Apr 202411.1311.3711.1411.2710.261,298,554
22 Apr 202410.8211.1310.8911.0710.09131,781
19 Apr 202410.7410.8910.6610.849.8843,749
18 Apr 202410.4510.5410.4710.529.5916,741
17 Apr 202410.2010.4710.1610.479.5477,441
16 Apr 202410.3410.3710.1610.229.31702,627
15 Apr 202410.4410.5710.3010.349.42355,100
12 Apr 202410.5310.6410.4110.449.5240,973
11 Apr 202410.4210.5310.4210.459.5220,663
10 Apr 202410.5910.7010.4310.479.5429,799
09 Apr 202410.6110.6710.5410.609.6516,706
08 Apr 202410.4410.6010.4310.609.6544,678
05 Apr 202410.3910.5010.2810.489.5581,011
04 Apr 202410.6810.8510.4310.619.67969,996
03 Apr 202410.6910.7310.6610.729.7615,611
02 Apr 202410.7210.8910.7010.719.7620,499
28 Mar 202410.7210.8110.4810.829.8655,779
27 Mar 202410.5510.7210.5010.699.7430,360
26 Mar 202410.6810.6110.2110.559.6191,874
25 Mar 202410.6810.7510.6010.709.7535,510
22 Mar 202410.4910.7310.6010.659.7029,436
21 Mar 202410.4110.6010.4210.569.62406,145
20 Mar 202410.3510.4410.3210.329.4133,227
19 Mar 202410.3110.4110.2610.359.42406,390
18 Mar 202410.2610.4210.2810.289.3716,751
15 Mar 202410.1810.3210.1210.309.38117,638
14 Mar 202410.2010.3010.1410.189.2741,958
13 Mar 202410.3210.4510.1810.199.29294,619
12 Mar 202410.4810.4810.3310.359.4315,195
11 Mar 202410.3810.4810.3210.429.49469,171
08 Mar 202410.2610.4110.2010.389.4647,352
07 Mar 202410.1310.2610.0810.209.30423,291
06 Mar 202410.0910.3110.1210.119.2158,783
05 Mar 202410.0410.1410.0010.079.1847,646
04 Mar 202410.0610.149.9910.039.1432,784
01 Mar 202410.0710.229.9910.029.13106,519
29 Feb 202410.0910.3110.0410.069.1730,635
28 Feb 202410.2810.299.9510.029.1340,525
27 Feb 202410.2010.3410.2210.289.3755,392
26 Feb 202410.2210.2810.1710.209.3025,625
23 Feb 202410.3810.4210.1810.209.3041,081
22 Feb 202410.3510.4010.2110.359.4326,871
21 Feb 202410.2010.3410.2210.239.3222,734
20 Feb 202410.4010.3910.1910.279.3530,671
19 Feb 202410.1910.4010.2610.369.4430,881
16 Feb 202410.4410.5010.1510.169.2631,528
15 Feb 202410.4910.429.8110.399.4669,611
14 Feb 202410.5210.5810.4510.519.5749,887
13 Feb 202410.6510.7310.4210.499.5644,876
12 Feb 202410.5410.6910.5710.689.7319,575
09 Feb 202410.5410.5810.4510.529.5962,119
08 Feb 202410.5010.7010.5510.539.5947,367
07 Feb 202410.4610.6010.3110.569.62441,365
06 Feb 202410.5210.5810.4610.519.57307,656
05 Feb 202410.5010.6610.5110.539.6019,579
02 Feb 202410.3910.5610.4210.519.5744,211
01 Feb 202410.5310.4210.3010.299.3780,206
31 Jan 202410.6410.6510.5510.559.6170,899
30 Jan 202410.6911.0610.5910.599.6444,642
29 Jan 202410.9711.0410.6710.719.7637,617
26 Jan 202410.9811.0410.9511.0110.0377,065
25 Jan 202410.8410.9710.8310.979.9967,661
24 Jan 202410.7310.9410.7510.839.8785,700
23 Jan 202410.6910.7910.5710.689.7384,971
22 Jan 202410.5010.6810.5010.689.73334,219
19 Jan 202410.4910.5410.4110.479.5469,211
18 Jan 202410.4210.5110.3710.459.5279,146
17 Jan 202410.4410.4510.2810.419.49180,690
16 Jan 202410.3010.5310.3010.409.4781,742
15 Jan 202410.3810.5010.2510.289.3728,356
12 Jan 202410.1910.4610.1910.419.48128,439
11 Jan 202410.2710.3810.1510.149.24159,034
10 Jan 20249.9210.209.9510.159.2451,401
09 Jan 202410.0010.029.929.959.0724,756
08 Jan 20249.9710.069.8810.039.1435,838
05 Jan 202410.0610.039.879.999.1014,205
04 Jan 20249.8810.069.9410.029.1317,234
03 Jan 20249.989.999.869.909.0130,234
02 Jan 20249.9710.049.949.989.0938,422
29 Dec 20239.9710.019.949.979.0836,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...