Ercros, S.A. (0M0E.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.5450 | 3.5450 | 3.5400 | 3.5400 | 3.5400 | 336 |
| 24 Apr 2024 | 3.5325 | 3.5450 | 3.5300 | 3.5425 | 3.5425 | 13,320 |
| 23 Apr 2024 | 3.5325 | 3.5500 | 3.5364 | 3.5475 | 3.5475 | 17,141 |
| 22 Apr 2024 | 3.5475 | 3.5500 | 3.5500 | 3.5475 | 3.5475 | 2 |
| 19 Apr 2024 | 3.5325 | 3.5495 | 3.5350 | 3.5375 | 3.5375 | 626 |
| 18 Apr 2024 | 3.5375 | 3.5500 | 3.5350 | 3.5425 | 3.5425 | 641 |
| 17 Apr 2024 | 3.5275 | 3.5350 | 3.5350 | 3.5375 | 3.5375 | - |
| 16 Apr 2024 | 3.5375 | 3.5550 | 3.5400 | 3.5475 | 3.5475 | 25 |
| 15 Apr 2024 | 3.5475 | 3.5750 | 3.5395 | 3.5625 | 3.5625 | 481 |
| 12 Apr 2024 | 3.5525 | 3.5588 | 3.5500 | 3.5475 | 3.5475 | 187 |
| 11 Apr 2024 | 3.5725 | 3.5700 | 3.5550 | 3.5625 | 3.5625 | 720 |
| 10 Apr 2024 | 3.5625 | 3.5800 | 3.5545 | 3.5675 | 3.5675 | 6,047 |
| 09 Apr 2024 | 3.5825 | 3.5900 | 3.5550 | 3.5675 | 3.5675 | 2,753 |
| 08 Apr 2024 | 3.5875 | 3.5900 | 3.5600 | 3.5775 | 3.5775 | 1,315 |
| 05 Apr 2024 | 3.5875 | 3.5900 | 3.5700 | 3.5825 | 3.5825 | 1,356 |
| 04 Apr 2024 | 3.5475 | 3.5907 | 3.5550 | 3.5625 | 3.5625 | 1,699 |
| 03 Apr 2024 | 3.5475 | 3.5605 | 3.5300 | 3.5375 | 3.5375 | 1,737 |
| 02 Apr 2024 | 3.5075 | 3.5700 | 3.5496 | 3.5575 | 3.5575 | 3,084 |
| 28 Mar 2024 | 3.4850 | 3.5100 | 3.5000 | 3.4900 | 3.4900 | 717 |
| 27 Mar 2024 | 3.4750 | 3.5000 | 3.4800 | 3.4750 | 3.4750 | 333 |
| 26 Mar 2024 | 3.4700 | 3.4850 | 3.4700 | 3.4750 | 3.4750 | 832 |
| 25 Mar 2024 | 3.4850 | 3.4750 | 3.4700 | 3.4650 | 3.4650 | 1,867 |
| 22 Mar 2024 | 3.4800 | 3.4900 | 3.4550 | 3.4750 | 3.4750 | 741 |
| 21 Mar 2024 | 3.4600 | 3.4705 | 3.4650 | 3.4600 | 3.4600 | 11 |
| 20 Mar 2024 | 3.4550 | 3.4555 | 3.4500 | 3.4400 | 3.4400 | 1,716 |
| 19 Mar 2024 | 3.4500 | 3.4650 | 3.4400 | 3.4500 | 3.4500 | 21,534 |
| 18 Mar 2024 | 3.4500 | 3.4650 | 3.4450 | 3.4450 | 3.4450 | 1,140 |
| 15 Mar 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 19 |
| 14 Mar 2024 | 3.4600 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 292 |
| 13 Mar 2024 | 3.4650 | 3.4600 | 3.4450 | 3.4550 | 3.4550 | 3,985 |
| 12 Mar 2024 | 3.4350 | 3.4850 | 3.4300 | 3.4800 | 3.4800 | 9 |
| 11 Mar 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4250 | 3.4250 | 532 |
| 08 Mar 2024 | 3.4250 | 3.4300 | 3.4150 | 3.4200 | 3.4200 | 663 |
| 07 Mar 2024 | 3.4200 | 3.4205 | 3.4050 | 3.4150 | 3.4150 | 23,070 |
| 06 Mar 2024 | 3.4200 | 3.4350 | 3.3994 | 3.4050 | 3.4050 | 7,164 |
| 05 Mar 2024 | 3.4500 | 3.5200 | 3.3450 | 3.4550 | 3.4550 | 8,733 |
| 04 Mar 2024 | 2.6000 | 2.6050 | 2.5600 | 2.5725 | 2.5725 | 2,451 |
| 01 Mar 2024 | 2.4750 | 2.5700 | 2.4750 | 2.5525 | 2.5525 | 1,586 |
| 29 Feb 2024 | 2.4200 | 2.4646 | 2.4300 | 2.4600 | 2.4600 | 768 |
| 28 Feb 2024 | 2.5275 | 2.5650 | 2.4097 | 2.4100 | 2.4100 | 2,548 |
| 27 Feb 2024 | 2.3575 | 2.5303 | 2.3450 | 2.5275 | 2.5275 | 2,864 |
| 26 Feb 2024 | 2.3075 | 2.3400 | 2.3119 | 2.2950 | 2.2950 | 1,536 |
| 23 Feb 2024 | 2.3025 | 2.3103 | 2.2804 | 2.3025 | 2.3025 | 1,239 |
| 22 Feb 2024 | 2.3075 | 2.3000 | 2.2850 | 2.3075 | 2.3075 | 1,477 |
| 21 Feb 2024 | 2.2500 | 2.3300 | 2.2847 | 2.2950 | 2.2950 | 1,240 |
| 20 Feb 2024 | 2.3075 | 2.3103 | 2.2700 | 2.2900 | 2.2900 | 299 |
| 19 Feb 2024 | 2.2500 | 2.3015 | 2.2750 | 2.2800 | 2.2800 | 1,253 |
| 16 Feb 2024 | 2.3325 | 2.3350 | 2.2943 | 2.2900 | 2.2900 | 203 |
| 15 Feb 2024 | 2.3125 | 2.3300 | 2.3154 | 2.2950 | 2.2950 | 438 |
| 14 Feb 2024 | 2.2700 | 2.3150 | 2.3050 | 2.3075 | 2.3075 | 2,354 |
| 13 Feb 2024 | 2.3375 | 2.3500 | 2.3000 | 2.2750 | 2.2750 | 1,698 |
| 12 Feb 2024 | 2.3425 | 2.3850 | 2.3650 | 2.3625 | 2.3625 | 5 |
| 09 Feb 2024 | 2.4250 | 2.4250 | 2.3600 | 2.3725 | 2.3725 | 92 |
| 08 Feb 2024 | 2.4200 | 2.4450 | 2.4100 | 2.4250 | 2.4250 | 269 |
| 07 Feb 2024 | 2.4700 | 2.5000 | 2.4050 | 2.4150 | 2.4150 | 714 |
| 06 Feb 2024 | 2.4300 | 2.4650 | 2.4399 | 2.4500 | 2.4500 | 1,682 |
| 05 Feb 2024 | 2.4650 | 2.4950 | 2.4377 | 2.4400 | 2.4400 | 1,847 |
| 02 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4750 | 2.4750 | 268 |
| 01 Feb 2024 | 2.4900 | 2.5000 | 2.4597 | 2.4900 | 2.4900 | 1,200 |
| 31 Jan 2024 | 2.4950 | 2.5150 | 2.4750 | 2.4650 | 2.4650 | 405 |
| 30 Jan 2024 | 2.5025 | 2.5200 | 2.4700 | 2.4650 | 2.4650 | 388 |
| 29 Jan 2024 | 2.4850 | 2.5350 | 2.4800 | 2.4850 | 2.4850 | 77 |
| 26 Jan 2024 | 2.4650 | 2.5300 | 2.4997 | 2.5025 | 2.5025 | 544 |
| 25 Jan 2024 | 2.5375 | 2.5500 | 2.4804 | 2.5125 | 2.5125 | 406 |
| 24 Jan 2024 | 2.4950 | 2.5250 | 2.5100 | 2.5275 | 2.5275 | 495 |
| 23 Jan 2024 | 2.5125 | 2.5050 | 2.4850 | 2.4950 | 2.4950 | 236 |
| 22 Jan 2024 | 2.4700 | 2.5000 | 2.4750 | 2.4900 | 2.4900 | 1,209 |
| 19 Jan 2024 | 2.4500 | 2.4950 | 2.4497 | 2.4500 | 2.4500 | 2,431 |
| 18 Jan 2024 | 2.4700 | 2.4850 | 2.4600 | 2.4950 | 2.4950 | 1,374 |
| 17 Jan 2024 | 2.4900 | 2.5150 | 2.4700 | 2.4650 | 2.4650 | 386 |
| 16 Jan 2024 | 2.5675 | 2.5650 | 2.5100 | 2.5225 | 2.5225 | 744 |
| 15 Jan 2024 | 2.5650 | 2.5900 | 2.5650 | 2.5475 | 2.5475 | 2 |
| 12 Jan 2024 | 2.6150 | 2.6200 | 2.6050 | 2.6000 | 2.6000 | 12 |
| 11 Jan 2024 | 2.6250 | 2.6250 | 2.5746 | 2.5925 | 2.5925 | 293 |
| 10 Jan 2024 | 2.6200 | 2.6000 | 2.5750 | 2.5825 | 2.5825 | 935 |
| 09 Jan 2024 | 2.6500 | 2.6800 | 2.5696 | 2.5875 | 2.5875 | 2,754 |
| 08 Jan 2024 | 2.6500 | 2.6850 | 2.6400 | 2.6250 | 2.6250 | 265 |
| 05 Jan 2024 | 2.7025 | 2.6950 | 2.6600 | 2.6750 | 2.6750 | 1,536 |
| 04 Jan 2024 | 2.6550 | 2.7050 | 2.6600 | 2.6650 | 2.6650 | 3,054 |
| 03 Jan 2024 | 2.6950 | 2.7000 | 2.6445 | 2.6500 | 2.6500 | 4,511 |
| 02 Jan 2024 | 2.6400 | 2.6900 | 2.6600 | 2.6750 | 2.6750 | 7,058 |
| 29 Dec 2023 | 2.7025 | 2.7100 | 2.6350 | 2.6900 | 2.6900 | 9,450 |
| 28 Dec 2023 | 2.6500 | 2.7100 | 2.6800 | 2.6850 | 2.6850 | 649 |
| 27 Dec 2023 | 2.6100 | 2.6800 | 2.6150 | 2.6650 | 2.6650 | 9,233 |
| 22 Dec 2023 | 2.6700 | 2.6950 | 2.6250 | 2.6450 | 2.6450 | 16,438 |
| 21 Dec 2023 | 2.7275 | 2.7200 | 2.6750 | 2.7075 | 2.7075 | 5,100 |
| 20 Dec 2023 | 2.7775 | 2.7500 | 2.7100 | 2.7425 | 2.7425 | 5,314 |
| 19 Dec 2023 | 2.7025 | 2.7550 | 2.7200 | 2.7375 | 2.7375 | 5,309 |
| 18 Dec 2023 | 2.6200 | 2.6704 | 2.6700 | 2.6550 | 2.6550 | 2,099 |
| 15 Dec 2023 | 2.5575 | 2.6250 | 2.5750 | 2.5925 | 2.5925 | 3,190 |
| 14 Dec 2023 | 2.4900 | 2.5554 | 2.5400 | 2.5475 | 2.5475 | 11,360 |
| 13 Dec 2023 | 2.4650 | 2.4850 | 2.4650 | 2.5175 | 2.5175 | 516 |
| 12 Dec 2023 | 2.4850 | 2.4850 | 2.4700 | 2.4750 | 2.4750 | 3,196 |
| 11 Dec 2023 | 2.4900 | 2.4853 | 2.4555 | 2.4800 | 2.4800 | 6,775 |
| 08 Dec 2023 | 2.4400 | 2.4755 | 2.4500 | 2.4750 | 2.4750 | 3,620 |
| 07 Dec 2023 | 2.4500 | 2.4200 | 2.4200 | 2.4050 | 2.4050 | - |
| 06 Dec 2023 | 2.4400 | 2.4450 | 2.4350 | 2.4300 | 2.4300 | 4,656 |
| 05 Dec 2023 | 2.4550 | 2.4500 | 2.4500 | 2.4450 | 2.4450 | 2,093 |
| 04 Dec 2023 | 2.4650 | 2.5100 | 2.4800 | 2.4650 | 2.4650 | 1,250 |
| 01 Dec 2023 | 2.4950 | 2.4892 | 2.4700 | 2.4750 | 2.4750 | 5,759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.