MFE-Mediaforeurope N.V. (0NE1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:01PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.2920 | 4.3200 | 4.2620 | 4.2820 | 4.2820 | 15,096 |
| 25 Jul 2024 | 4.2800 | 4.3220 | 4.1340 | 4.2840 | 4.2840 | 64,605 |
| 24 Jul 2024 | 4.3400 | 4.3940 | 4.3140 | 4.3360 | 4.3360 | 25,109 |
| 23 Jul 2024 | 4.4700 | 4.4700 | 4.3560 | 4.3600 | 4.3600 | 22,708 |
| 22 Jul 2024 | 4.4320 | 4.4900 | 4.3260 | 4.4620 | 4.4620 | 64,839 |
| 22 Jul 2024 | 0.25 Dividend | |||||
| 19 Jul 2024 | 4.7420 | 4.7420 | 4.6040 | 4.6060 | 4.3560 | 23,865 |
| 18 Jul 2024 | 4.7000 | 4.7700 | 4.6320 | 4.7700 | 4.5111 | 31,558 |
| 17 Jul 2024 | 4.6400 | 4.7040 | 4.6060 | 4.6820 | 4.4279 | 26,455 |
| 16 Jul 2024 | 4.5900 | 4.6500 | 4.4860 | 4.6240 | 4.3730 | 20,501 |
| 15 Jul 2024 | 4.5900 | 4.6640 | 4.5600 | 4.6040 | 4.3541 | 26,991 |
| 12 Jul 2024 | 4.7440 | 4.7660 | 4.4640 | 4.5900 | 4.3409 | 148,297 |
| 11 Jul 2024 | 4.3900 | 4.7820 | 4.3680 | 4.7400 | 4.4827 | 180,951 |
| 10 Jul 2024 | 4.2520 | 4.3080 | 4.2480 | 4.2960 | 4.0628 | 8,184 |
| 09 Jul 2024 | 4.2080 | 4.2900 | 4.1860 | 4.2420 | 4.0118 | 10,976 |
| 08 Jul 2024 | 4.0820 | 4.3200 | 4.0820 | 4.2400 | 4.0099 | 16,354 |
| 05 Jul 2024 | 4.1460 | 4.2200 | 4.1460 | 4.1700 | 3.9437 | 7,339 |
| 04 Jul 2024 | 4.1900 | 4.1920 | 4.1300 | 4.1500 | 3.9248 | 6,493 |
| 03 Jul 2024 | 4.0040 | 4.1480 | 4.0040 | 4.1480 | 3.9229 | 8,525 |
| 02 Jul 2024 | 4.0980 | 4.0980 | 3.9840 | 4.0820 | 3.8604 | 2,793 |
| 01 Jul 2024 | 4.1980 | 4.1980 | 4.0200 | 4.1020 | 3.8794 | 6,452 |
| 28 Jun 2024 | 4.1660 | 4.1680 | 3.7520 | 4.0880 | 3.8661 | 18,400 |
| 27 Jun 2024 | 3.9800 | 4.0940 | 3.9660 | 4.0680 | 3.8472 | 20,448 |
| 26 Jun 2024 | 3.9520 | 4.0200 | 3.9320 | 4.0200 | 3.8018 | 10,043 |
| 25 Jun 2024 | 4.0040 | 4.0260 | 3.9400 | 3.9520 | 3.7375 | 5,815 |
| 24 Jun 2024 | 3.8800 | 4.0340 | 3.8800 | 4.0340 | 3.8150 | 27,624 |
| 21 Jun 2024 | 3.9800 | 4.0320 | 3.8800 | 4.0280 | 3.8094 | 6,177 |
| 20 Jun 2024 | 3.9640 | 4.0340 | 3.8880 | 3.9903 | 3.7737 | 16,164 |
| 19 Jun 2024 | 3.9900 | 4.0180 | 3.9280 | 3.9520 | 3.7375 | 17,253 |
| 18 Jun 2024 | 4.0140 | 4.0140 | 3.9600 | 4.0040 | 3.7867 | 998 |
| 17 Jun 2024 | 4.0140 | 4.0540 | 3.9520 | 4.0420 | 3.8226 | 11,392 |
| 14 Jun 2024 | 4.1180 | 4.1200 | 3.8780 | 3.9180 | 3.7053 | 37,783 |
| 13 Jun 2024 | 4.3260 | 4.3260 | 4.0920 | 4.1500 | 3.9248 | 46,176 |
| 12 Jun 2024 | 4.2420 | 4.3840 | 4.1680 | 4.3760 | 4.1385 | 18,144 |
| 11 Jun 2024 | 4.4120 | 4.4120 | 4.2100 | 4.2886 | 4.0558 | 50,147 |
| 10 Jun 2024 | 4.3000 | 4.3860 | 4.2840 | 4.3820 | 4.1442 | 12,721 |
| 07 Jun 2024 | 4.3300 | 4.3940 | 4.2640 | 4.3600 | 4.1234 | 12,259 |
| 06 Jun 2024 | 4.3880 | 4.4300 | 4.3020 | 4.3600 | 4.1234 | 21,550 |
| 05 Jun 2024 | 4.3700 | 4.3860 | 4.3080 | 4.3540 | 4.1177 | 14,684 |
| 04 Jun 2024 | 4.2920 | 4.3400 | 4.2620 | 4.3220 | 4.0874 | 12,302 |
| 03 Jun 2024 | 4.2400 | 4.3060 | 4.1960 | 4.2640 | 4.0326 | 32,324 |
| 31 May 2024 | 4.0580 | 4.2240 | 4.0580 | 4.2000 | 3.9720 | 18,649 |
| 30 May 2024 | 4.0680 | 4.1060 | 4.0100 | 4.1020 | 3.8794 | 13,292 |
| 29 May 2024 | 4.0640 | 4.1080 | 4.0200 | 4.0620 | 3.8415 | 9,140 |
| 28 May 2024 | 4.0520 | 4.1100 | 4.0480 | 4.0920 | 3.8699 | 7,441 |
| 24 May 2024 | 3.9640 | 4.0420 | 3.8400 | 4.0000 | 3.7829 | 40,766 |
| 23 May 2024 | 4.0160 | 4.1200 | 3.8560 | 3.9540 | 3.7394 | 46,781 |
| 22 May 2024 | 4.0600 | 4.1120 | 3.9300 | 3.9640 | 3.7488 | 16,673 |
| 21 May 2024 | 4.1100 | 4.1460 | 4.0500 | 4.1460 | 3.9210 | 10,802 |
| 20 May 2024 | 4.0620 | 4.1460 | 4.0340 | 4.1080 | 3.8850 | 2,340 |
| 17 May 2024 | 4.0920 | 4.1300 | 3.9920 | 4.0420 | 3.8226 | 5,920 |
| 16 May 2024 | 4.0500 | 4.1400 | 3.9280 | 4.0880 | 3.8661 | 18,880 |
| 15 May 2024 | 4.0280 | 4.0620 | 4.0040 | 4.0460 | 3.8264 | 5,283 |
| 14 May 2024 | 3.9800 | 4.0500 | 3.9220 | 4.0100 | 3.7923 | 37,770 |
| 13 May 2024 | 3.8040 | 3.9540 | 3.8040 | 3.9540 | 3.7394 | 8,642 |
| 10 May 2024 | 3.8600 | 3.8780 | 3.8240 | 3.8440 | 3.6354 | 4,415 |
| 09 May 2024 | 3.8200 | 3.8680 | 3.8080 | 3.8520 | 3.6429 | 23,924 |
| 08 May 2024 | 3.7140 | 3.7800 | 3.7140 | 3.7668 | 3.5623 | 31,344 |
| 07 May 2024 | 3.7100 | 3.7780 | 3.7100 | 3.7440 | 3.5408 | 2,039 |
| 03 May 2024 | 3.7700 | 3.8340 | 3.7380 | 3.7480 | 3.5446 | 9,548 |
| 02 May 2024 | 3.7540 | 4.1200 | 3.7540 | 3.8200 | 3.6127 | 11,489 |
| 01 May 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.5673 | - |
| 30 Apr 2024 | 3.8460 | 3.8780 | 3.7460 | 3.7720 | 3.5673 | 27,973 |
| 29 Apr 2024 | 3.7620 | 3.8560 | 3.7200 | 3.8560 | 3.6467 | 31,457 |
| 26 Apr 2024 | 3.7940 | 3.8340 | 3.7740 | 3.7740 | 3.5692 | 9,749 |
| 25 Apr 2024 | 3.8700 | 3.8840 | 3.7900 | 3.8200 | 3.6127 | 29,047 |
| 24 Apr 2024 | 3.9340 | 3.9340 | 3.7460 | 3.8560 | 3.6467 | 20,626 |
| 23 Apr 2024 | 3.7100 | 3.8740 | 3.7100 | 3.8560 | 3.6467 | 98,879 |
| 22 Apr 2024 | 3.5760 | 3.7400 | 3.5760 | 3.7180 | 3.5162 | 91,883 |
| 19 Apr 2024 | 3.5780 | 3.6080 | 3.5160 | 3.5540 | 3.3611 | 36,295 |
| 18 Apr 2024 | 3.3120 | 3.6060 | 3.3020 | 3.5500 | 3.3573 | 201,797 |
| 17 Apr 2024 | 3.2620 | 3.3000 | 3.2300 | 3.2882 | 3.1097 | 3,291 |
| 16 Apr 2024 | 3.2800 | 3.2980 | 3.2420 | 3.2900 | 3.1114 | 27,017 |
| 15 Apr 2024 | 3.3320 | 3.3680 | 3.3000 | 3.3320 | 3.1511 | 12,729 |
| 12 Apr 2024 | 3.3920 | 3.4100 | 3.3400 | 3.3400 | 3.1587 | 50,729 |
| 11 Apr 2024 | 3.3680 | 3.4100 | 3.3300 | 3.3855 | 3.2017 | 50,239 |
| 10 Apr 2024 | 3.3840 | 3.4720 | 3.3400 | 3.3880 | 3.2041 | 111,091 |
| 09 Apr 2024 | 3.3180 | 3.4000 | 3.3180 | 3.3680 | 3.1852 | 48,959 |
| 08 Apr 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3480 | 3.1663 | 79,514 |
| 05 Apr 2024 | 3.2700 | 3.5700 | 3.2300 | 3.2540 | 3.0774 | 43,909 |
| 04 Apr 2024 | 3.3100 | 3.3520 | 3.2620 | 3.3420 | 3.1606 | 15,412 |
| 03 Apr 2024 | 3.2980 | 3.3200 | 3.2860 | 3.3180 | 3.1379 | 18,234 |
| 02 Apr 2024 | 3.1840 | 3.3160 | 3.1840 | 3.2760 | 3.0982 | 59,017 |
| 28 Mar 2024 | 3.3000 | 3.3000 | 3.1510 | 3.2160 | 3.0414 | 21,856 |
| 27 Mar 2024 | 3.1010 | 3.2400 | 3.1010 | 3.2075 | 3.0334 | 48,422 |
| 26 Mar 2024 | 3.0850 | 3.1575 | 3.0805 | 3.1560 | 2.9847 | 48,430 |
| 25 Mar 2024 | 3.0300 | 3.0950 | 2.9630 | 3.0850 | 2.9176 | 27,894 |
| 22 Mar 2024 | 3.0320 | 3.0820 | 3.0300 | 3.0350 | 2.8703 | 23,814 |
| 21 Mar 2024 | 3.0610 | 3.0910 | 3.0400 | 3.0680 | 2.9015 | 27,965 |
| 20 Mar 2024 | 3.0510 | 3.0830 | 3.0495 | 3.0640 | 2.8977 | 28,698 |
| 19 Mar 2024 | 3.0815 | 3.0960 | 3.0500 | 3.0870 | 2.9194 | 13,320 |
| 18 Mar 2024 | 2.9150 | 3.1200 | 2.8720 | 3.0580 | 2.8920 | 88,592 |
| 15 Mar 2024 | 2.9760 | 2.9910 | 2.9150 | 2.9235 | 2.7648 | 43,674 |
| 14 Mar 2024 | 3.1050 | 3.1050 | 2.9750 | 2.9900 | 2.8277 | 22,938 |
| 13 Mar 2024 | 3.0695 | 3.1490 | 3.0230 | 3.0520 | 2.8863 | 20,108 |
| 12 Mar 2024 | 3.0700 | 3.1350 | 3.0230 | 3.0835 | 2.9161 | 21,972 |
| 11 Mar 2024 | 3.0730 | 3.0730 | 2.7850 | 3.0460 | 2.8807 | 28,196 |
| 08 Mar 2024 | 3.0100 | 3.0895 | 2.9930 | 3.0710 | 2.9043 | 35,572 |
| 07 Mar 2024 | 2.9200 | 3.0330 | 2.9190 | 2.9960 | 2.8334 | 50,791 |
| 06 Mar 2024 | 2.9100 | 2.9560 | 2.9100 | 2.9220 | 2.7634 | 20,657 |
| *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.