UK markets closed

Edenred SE (0MUM.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
44.42-0.45 (-1.00%)
At close: 06:28PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202445.1445.1443.8244.4244.42526,181
15 Apr 202445.0145.5144.8144.8744.87328,947
12 Apr 202445.1545.8144.4844.5344.53247,392
11 Apr 202446.4046.8144.6045.1245.12656,363
10 Apr 202447.8847.4746.2646.3646.36682,927
09 Apr 202449.1449.4548.5848.8548.85375,791
08 Apr 202450.6050.3449.0949.5849.58266,109
05 Apr 202450.4050.4249.4250.3350.33880,228
04 Apr 202450.1250.5249.7050.5350.53263,329
03 Apr 202449.2450.2449.2150.2250.22139,651
02 Apr 202449.4349.7648.8549.2249.22683,543
28 Mar 202449.4049.8348.9249.6349.63176,255
27 Mar 202449.9750.2649.1549.1549.152,246,279
26 Mar 202449.4449.9249.1949.8849.88472,674
25 Mar 202449.9050.1449.2849.5049.50215,924
22 Mar 202449.2950.0049.2149.8549.85226,618
21 Mar 202449.5349.7248.9549.1949.191,892,497
20 Mar 202449.2949.8349.0949.3649.36301,564
19 Mar 202449.2949.6448.9749.5149.51300,539
18 Mar 202449.1749.6848.6449.2849.28548,096
15 Mar 202449.2549.4648.9148.9948.99233,033
14 Mar 202448.9249.2148.4749.0849.08140,620
13 Mar 202449.2849.5748.7648.9648.96892,565
12 Mar 202448.9249.1948.7349.0649.06273,065
11 Mar 202449.3849.3848.5649.0849.08483,993
08 Mar 202448.2849.1947.8149.2149.21323,769
07 Mar 202448.0748.4747.8348.0948.09910,432
06 Mar 202449.2649.1347.9248.2048.20491,515
05 Mar 202448.6049.1647.9749.1549.152,053,228
04 Mar 202448.0048.8047.3948.2848.28389,409
01 Mar 202445.3247.8444.7947.7147.711,028,802
29 Feb 202445.6346.4545.3846.0846.08831,432
28 Feb 202447.0147.3445.5745.6545.651,335,953
27 Feb 202450.1051.4446.8947.2847.281,826,829
26 Feb 202450.1350.5649.5049.6149.61450,876
23 Feb 202449.9250.5049.6250.2650.26655,248
22 Feb 202450.5050.7649.7650.0650.06446,632
21 Feb 202456.5956.7047.9249.8149.811,840,646
20 Feb 202455.0957.0255.1056.2856.28556,518
19 Feb 202455.3055.4854.9455.1855.18596,287
16 Feb 202455.5055.8655.0455.5355.53211,820
15 Feb 202455.3455.9655.2455.3855.38197,984
14 Feb 202455.0155.5654.9255.3855.38255,469
13 Feb 202455.1355.4454.4455.0455.04323,645
12 Feb 202455.3055.8655.2255.4355.43807,884
09 Feb 202455.5055.9455.3655.4955.49230,518
08 Feb 202455.1755.5454.8855.4355.43525,020
07 Feb 202455.0155.1454.4854.9354.93342,013
06 Feb 202455.7956.1254.7654.9654.96583,663
05 Feb 202455.8356.1055.2655.5955.59245,074
02 Feb 202454.7255.7753.9855.6655.66754,446
01 Feb 202455.0955.7654.2254.3454.34610,912
31 Jan 202456.2656.4655.4055.3755.37222,466
30 Jan 202456.3656.7055.8256.0956.09622,037
29 Jan 202456.4556.8256.0256.3256.32632,902
26 Jan 202456.5357.0256.2856.5556.55425,065
25 Jan 202455.8756.7855.5456.8056.80550,837
24 Jan 202456.8057.0055.0856.0556.05389,314
23 Jan 202458.5658.6556.5456.8156.81205,867
22 Jan 202458.0958.7657.7258.6458.64433,263
19 Jan 202457.9858.4057.5657.6957.69353,645
18 Jan 202457.5358.0857.2857.8457.84378,650
17 Jan 202456.8257.3756.5257.0857.08457,942
16 Jan 202456.4957.2356.3057.2157.21288,021
15 Jan 202456.5456.7455.2856.6656.66391,940
12 Jan 202455.4456.6055.2856.4256.42238,822
11 Jan 202455.2055.8454.5455.2355.23193,204
10 Jan 202454.5854.9654.2854.8154.8147,838
09 Jan 202454.9955.4454.4254.7654.76125,237
08 Jan 202454.6055.0554.4054.8754.8764,637
05 Jan 202454.6054.6954.0454.5354.53115,544
04 Jan 202453.4354.5853.1254.4954.49135,373
03 Jan 202454.3354.6453.3053.3553.35114,328
02 Jan 202454.3154.5854.0254.2354.23178,275
29 Dec 202354.0354.4053.6654.0954.0947,920
28 Dec 202354.5454.5654.0054.0854.0875,266
27 Dec 202354.5854.9654.3454.3654.3678,897
22 Dec 202355.0955.2254.2054.2554.25126,428
21 Dec 202355.2055.4054.4054.7954.79127,785
20 Dec 202354.2955.2453.8655.1755.17164,255
19 Dec 202353.9854.2053.7454.0654.06819,642
18 Dec 202354.0154.2453.4453.7053.70256,481
15 Dec 202353.8454.1453.1253.9953.99313,141
14 Dec 202353.8454.7853.7254.0554.05202,768
13 Dec 202353.2953.5852.8053.2453.24144,723
12 Dec 202353.7453.8453.1253.1853.18141,612
11 Dec 202353.2953.6052.8853.6253.62190,506
08 Dec 202352.8653.2052.4853.1553.15116,584
07 Dec 202351.7352.9051.4452.7552.7576,932
06 Dec 202351.5652.4051.0652.2052.20159,509
05 Dec 202351.1351.6650.8251.3651.36180,248
04 Dec 202351.0151.5050.8451.4551.45165,300
01 Dec 202349.9450.9249.7050.8750.87258,452
30 Nov 202350.3750.2849.7050.0450.04209,406
29 Nov 202349.8650.4049.4550.0450.04382,089
28 Nov 202350.4650.8849.7249.8549.85234,809
27 Nov 202350.4050.8050.0850.5650.56381,271
24 Nov 202350.3350.6850.0250.4750.47159,694
23 Nov 202350.4250.7250.0850.3550.35201,194
22 Nov 202350.2750.5650.1450.3350.33229,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...