UK markets closed

MFE-Mediaforeurope N.V. (0NE1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.9180-0.2320 (-5.59%)
At close: 04:29PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.11804.12003.87803.91803.918037,838
13 Jun 20244.32604.32604.09204.15004.150046,176
12 Jun 20244.24204.38404.16804.37604.376018,144
11 Jun 20244.41204.41204.21004.28864.288650,147
10 Jun 20244.30004.38604.28404.38204.382012,721
07 Jun 20244.33004.39404.26404.36004.360012,259
06 Jun 20244.38804.43004.30204.36004.360021,550
05 Jun 20244.37004.38604.30804.35404.354014,684
04 Jun 20244.29204.34004.26204.32204.322012,302
03 Jun 20244.24004.30604.19604.26404.264032,324
31 May 20244.05804.22404.05804.20004.200018,649
30 May 20244.06804.10604.01004.10204.102013,292
29 May 20244.06404.10804.02004.06204.06209,140
28 May 20244.05204.11004.04804.09204.09207,441
24 May 20243.96404.04203.84004.00004.000040,766
23 May 20244.01604.12003.85603.95403.954046,781
22 May 20244.06004.11203.93003.96403.964016,673
21 May 20244.11004.14604.05004.14604.146010,802
20 May 20244.06204.14604.03404.10804.10802,340
17 May 20244.09204.13003.99204.04204.04205,920
16 May 20244.05004.14003.92804.08804.088018,880
15 May 20244.02804.06204.00404.04604.04605,283
14 May 20243.98004.05003.92204.01004.010037,770
13 May 20243.80403.95403.80403.95403.95408,642
10 May 20243.86003.87803.82403.84403.84404,415
09 May 20243.82003.86803.80803.85203.852023,924
08 May 20243.71403.78003.71403.76683.766831,344
07 May 20243.71003.77803.71003.74403.74402,039
03 May 20243.77003.83403.73803.74803.74809,548
02 May 20243.75404.12003.75403.82003.820011,489
01 May 20243.77203.77203.77203.77203.7720-
30 Apr 20243.84603.87803.74603.77203.772027,973
29 Apr 20243.76203.85603.72003.85603.856031,457
26 Apr 20243.79403.83403.77403.77403.77409,749
25 Apr 20243.87003.88403.79003.82003.820029,047
24 Apr 20243.93403.93403.74603.85603.856020,626
23 Apr 20243.71003.87403.71003.85603.856098,879
22 Apr 20243.57603.74003.57603.71803.718091,883
19 Apr 20243.57803.60803.51603.55403.554036,295
18 Apr 20243.31203.60603.30203.55003.5500201,797
17 Apr 20243.26203.30003.23003.28823.28823,291
16 Apr 20243.28003.29803.24203.29003.290027,017
15 Apr 20243.33203.36803.30003.33203.332012,729
12 Apr 20243.39203.41003.34003.34003.340050,729
11 Apr 20243.36803.41003.33003.38553.385550,239
10 Apr 20243.38403.47203.34003.38803.3880111,091
09 Apr 20243.31803.40003.31803.36803.368048,959
08 Apr 20243.24003.38003.24003.34803.348079,514
05 Apr 20243.27003.57003.23003.25403.254043,909
04 Apr 20243.31003.35203.26203.34203.342015,412
03 Apr 20243.29803.32003.28603.31803.318018,234
02 Apr 20243.18403.31603.18403.27603.276059,017
28 Mar 20243.30003.30003.15103.21603.216021,856
27 Mar 20243.10103.24003.10103.20753.207548,422
26 Mar 20243.08503.15753.08053.15603.156048,430
25 Mar 20243.03003.09502.96303.08503.085027,894
22 Mar 20243.03203.08203.03003.03503.035023,814
21 Mar 20243.06103.09103.04003.06803.068027,965
20 Mar 20243.05103.08303.04953.06403.064028,698
19 Mar 20243.08153.09603.05003.08703.087013,320
18 Mar 20242.91503.12002.87203.05803.058088,592
15 Mar 20242.97602.99102.91502.92352.923543,674
14 Mar 20243.10503.10502.97502.99002.990022,938
13 Mar 20243.06953.14903.02303.05203.052020,108
12 Mar 20243.07003.13503.02303.08353.083521,972
11 Mar 20243.07303.07302.78503.04603.046028,196
08 Mar 20243.01003.08952.99303.07103.071035,572
07 Mar 20242.92003.03302.91902.99602.996050,791
06 Mar 20242.91002.95602.91002.92202.922020,657
05 Mar 20242.91602.99302.86702.92902.929029,437
04 Mar 20242.95003.03802.89502.92402.924021,378
01 Mar 20242.91202.98002.86602.95752.957528,861
29 Feb 20242.91952.95102.91702.92002.920027,982
28 Feb 20242.87802.94502.87802.92152.921518,101
27 Feb 20242.89502.94852.65802.94202.942022,442
26 Feb 20242.94102.97702.91802.92402.924025,818
23 Feb 20242.96852.96852.93652.95202.952044,788
22 Feb 20242.94502.99052.93652.96252.962531,449
21 Feb 20243.26203.26202.92702.92702.927029,066
20 Feb 20243.07303.07302.96002.97302.973012,229
19 Feb 20243.05103.05203.01103.02603.026011,486
16 Feb 20243.13903.13903.03403.03503.035012,186
15 Feb 20243.00203.08203.00203.06403.064015,713
14 Feb 20243.06003.12653.04303.09903.099038,581
13 Feb 20243.01803.03502.97802.99002.99005,087
12 Feb 20243.03103.04503.01103.04203.042014,207
09 Feb 20243.10503.10502.98003.02203.022018,500
08 Feb 20242.96403.10602.96403.02103.021012,233
07 Feb 20243.05003.12003.02003.02503.025010,574
06 Feb 20243.21553.25102.95503.11203.112039,747
05 Feb 20243.38503.38503.24803.26003.260015,344
02 Feb 20243.32603.32853.28103.31053.31051,771
01 Feb 20243.35403.35403.30503.30503.30503,681
31 Jan 20243.33203.34353.30103.34353.34353,768
30 Jan 20243.28303.43103.28303.33603.33607,135
29 Jan 20243.38853.39403.32003.34203.34208,339
26 Jan 20243.42003.42903.39703.39703.39709,309
25 Jan 20243.36303.41303.36303.40703.40705,744
24 Jan 20243.27403.42003.27403.37553.37556,309
23 Jan 20243.28003.34003.27003.33553.33554,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...