UK markets open in 4 hours 47 minutes

AMG Advanced Metallurgical Group N.V. (0LO9.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
24.35-0.45 (-1.81%)
At close: 06:09PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202125.0124.6624.0023.8923.8932,313
02 Dec 202124.9825.1624.4624.8024.8023,113
01 Dec 202124.5825.4824.9825.0525.0530,723
30 Nov 202124.5824.9423.9424.5224.5231,943
29 Nov 202124.6325.2624.6825.1325.1345,286
26 Nov 202126.0025.6824.5124.4624.4661,633
25 Nov 202126.2926.9626.2226.8226.8232,767
24 Nov 202126.0626.4825.9626.0626.0616,076
23 Nov 202126.1026.3825.9826.2126.2138,580
22 Nov 202126.9827.0226.1626.2926.2957,715
19 Nov 202126.7327.3226.7427.1327.1379,221
18 Nov 202126.7127.2426.6426.9226.9222,909
17 Nov 202126.6326.8826.1426.6526.6532,304
16 Nov 202126.2726.9826.4026.9626.9629,617
15 Nov 202126.0026.2425.3826.0026.0034,422
12 Nov 202125.7026.0425.4025.7825.7830,920
11 Nov 202125.4125.7825.5225.5125.5131,670
10 Nov 202126.0025.6425.3025.4125.4122,567
09 Nov 202125.4926.2225.6025.9125.9137,972
08 Nov 202125.6025.9825.2625.5125.5137,452
05 Nov 202125.1125.5624.8825.4525.4553,598
04 Nov 202124.4425.2024.6624.7324.7339,087
03 Nov 202125.2025.1024.2824.4824.4854,374
02 Nov 202125.7025.7224.9225.0325.0363,766
01 Nov 202125.7026.1824.4826.0026.0030,245
29 Oct 202125.4125.3824.4825.0925.0984,554
28 Oct 202128.4027.2224.3624.9224.9297,443
27 Oct 202129.0128.8628.2028.6128.6156,049
26 Oct 202128.4429.0428.5428.7728.7740,018
25 Oct 202128.5028.9028.5228.6528.6513,053
22 Oct 202128.6129.2428.4828.6128.6130,348
21 Oct 202128.4828.7028.2428.2328.2324,125
20 Oct 202128.9028.5627.9828.1828.1829,647
19 Oct 202128.3129.2028.3828.8028.8043,714
18 Oct 202129.1128.8628.4028.6328.6325,433
15 Oct 202128.8629.0428.1828.9828.9833,565
14 Oct 202127.5128.4627.7628.3328.3324,321
13 Oct 202127.5727.9427.5227.4727.4713,050
12 Oct 202127.3427.9027.2427.8727.8724,646
11 Oct 202127.2827.9826.8427.9727.9726,016
08 Oct 202127.4127.2826.9227.1527.1564,224
07 Oct 202126.8227.2226.2627.0527.0533,912
06 Oct 202127.0126.8026.0826.4826.4837,464
05 Oct 202127.4327.4226.4826.9626.9636,528
04 Oct 202127.6827.4826.7026.8626.8625,596
01 Oct 202127.5128.0627.3828.0428.0418,704
30 Sept 202127.7028.1227.5028.0028.0035,205
29 Sept 202127.6628.0627.3827.6827.6822,570
28 Sept 202128.5028.3427.5427.7627.7630,504
27 Sept 202128.9629.1828.0828.5828.5833,150
24 Sept 202129.1528.9428.5829.0529.0511,474
23 Sept 202128.9829.1028.6428.9428.9426,048
22 Sept 202127.8128.8028.2628.3728.3757,508
21 Sept 202128.2928.7027.6027.9727.9775,777
20 Sept 202129.7229.5028.0628.2328.23101,443
17 Sept 202131.3630.9030.1030.0830.0860,677
16 Sept 202131.4932.0031.1831.3831.3866,600
15 Sept 202132.0632.3431.0831.3831.3832,125
14 Sept 202131.6031.9631.1631.3031.3033,980
13 Sept 202130.3432.2830.3431.4031.4043,719
10 Sept 202130.0030.2429.8630.0630.0626,582
09 Sept 202129.2630.0829.3029.8129.8115,457
08 Sept 202129.7230.0429.5829.5129.5111,761
07 Sept 202129.8930.1429.8029.8729.8710,670
06 Sept 202130.1230.1629.8630.1230.1212,569
03 Sept 202130.5030.5030.0430.3530.3524,966
02 Sept 202129.8130.5829.7830.2730.2731,240
01 Sept 202130.1430.0429.7029.9329.9317,951
31 Aug 202130.0030.1829.5429.9529.9590,782
27 Aug 202129.0729.8629.2629.3229.3224,755
26 Aug 202129.4129.1428.6629.0929.0920,218
25 Aug 202128.6529.4428.6829.1729.1719,604
24 Aug 202128.8629.2828.0028.5628.5632,379
23 Aug 202126.5028.8226.4228.7728.7780,155
20 Aug 202126.2126.1625.6626.0626.0626,082
19 Aug 202126.5426.5226.0426.4226.42153,834
18 Aug 202127.1327.1026.7627.0527.0527,724
17 Aug 202127.4127.4626.9827.3227.3216,097
16 Aug 202128.3528.3027.3827.7027.7033,794
13 Aug 202128.5029.0428.4628.4828.4818,121
12 Aug 202128.2128.6228.2028.6928.6922,761
11 Aug 202127.7028.2427.6427.7827.7846,244
10 Aug 202127.2427.5626.9827.2627.2624,337
09 Aug 202126.5827.2826.5227.0527.0528,027
06 Aug 202126.5826.8426.2626.3526.3526,951
05 Aug 202126.5826.5426.1026.2326.2326,809
04 Aug 202126.6327.1426.5427.1327.1321,296
03 Aug 202126.6526.5826.0826.4226.4227,591
03 Aug 20210.1 Dividend
02 Aug 202126.9427.3026.4027.0326.9331,031
30 Jul 202127.0126.9826.3226.4426.3496,240
29 Jul 202128.9829.1826.9027.2427.14152,518
28 Jul 202128.6928.8828.4228.6728.5622,156
27 Jul 202129.4729.1628.5028.9828.8726,231
26 Jul 202128.0029.2627.7629.0528.9430,020
23 Jul 202127.0728.4627.0027.8127.7173,885
22 Jul 202126.8427.2626.6826.8626.7623,114
21 Jul 202125.9726.6626.2226.1626.0620,857
20 Jul 202126.2526.6225.8226.0025.9032,459
19 Jul 202127.5727.3826.0626.1626.0647,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...