UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.20900.0000 (0.00%)
At close: 04:56PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.55900.58050.55801.20901.2090239,591
24 Nov 20220.54050.56400.54051.20901.2090330,214
23 Nov 20220.51550.53300.51401.20901.209036,958
22 Nov 20220.52050.52650.51851.20901.209039,490
21 Nov 20220.53300.53300.51801.20901.2090112,348
18 Nov 20220.52350.52600.51951.20901.209046,648
17 Nov 20220.53450.53450.51451.20901.2090285,604
16 Nov 20220.53500.53500.52001.20901.2090291,993
15 Nov 20220.54600.55000.53051.20901.2090198,539
14 Nov 20220.55000.55950.54201.20901.2090173,726
11 Nov 20220.51800.54900.51801.20901.2090217,335
10 Nov 20220.50200.52350.50051.20901.2090158,707
09 Nov 20220.51100.51150.50351.20901.209083,286
08 Nov 20220.51500.51800.50101.20901.2090139,429
07 Nov 20220.48100.52050.48101.20901.2090281,788
04 Nov 20220.48600.49200.47901.20901.2090224,490
03 Nov 20220.49780.50900.48641.20901.2090102,442
02 Nov 20220.50400.50650.49701.20901.209029,724
01 Nov 20220.51300.51300.50501.20901.209080,821
31 Oct 20220.50000.51050.50001.20901.2090105,621
28 Oct 20220.49880.49880.48501.20901.2090166,473
27 Oct 20220.48800.49900.48521.20901.2090211,985
26 Oct 20220.49340.49380.47801.20901.2090211,446
25 Oct 20220.48780.49620.47961.20901.209069,618
24 Oct 20220.48300.49080.47181.20901.2090154,400
21 Oct 20220.47040.47680.46001.20901.2090162,019
20 Oct 20220.47020.47820.46041.20901.2090226,723
19 Oct 20220.46600.47100.45781.20901.209092,902
18 Oct 20220.45600.46800.45541.20901.2090137,655
17 Oct 20220.44060.45200.43621.20901.209091,880
14 Oct 20220.44240.45160.43681.20901.2090270,363
13 Oct 20220.42760.44520.42721.20901.209095,392
12 Oct 20220.42840.43180.42161.20901.209055,863
11 Oct 20220.42720.43140.42021.20901.2090116,063
10 Oct 20220.44640.44640.43301.20901.2090194,076
07 Oct 20220.45460.46280.44761.20901.2090487,833
06 Oct 20220.46040.46600.45421.20901.2090257,059
05 Oct 20220.46780.46780.44501.20901.2090674,260
04 Oct 20220.48180.48360.46221.20901.2090647,104
03 Oct 20220.45400.48220.45341.20901.209092,035
30 Sept 20220.43080.45960.43001.20901.2090390,108
29 Sept 20220.41160.41940.41121.20901.209060,807
28 Sept 20220.44440.44440.41361.20901.2090613,222
27 Sept 20220.45720.46360.44521.20901.2090340,395
26 Sept 20220.48220.48320.45741.20901.2090441,579
23 Sept 20220.45600.46560.45101.20901.2090835,116
22 Sept 20220.44300.45920.44281.20901.2090720,028
21 Sept 20220.45140.45560.44261.20901.209091,391
20 Sept 20220.47220.48300.46141.20901.2090451,804
19 Sept 20220.05 Dividend
16 Sept 20220.51150.51400.49301.20901.1590278,214
15 Sept 20220.53650.53650.52751.20901.159097,551
14 Sept 20220.55600.55800.54101.20901.1590189,788
13 Sept 20220.57300.57940.55801.20901.1590158,231
12 Sept 20220.58200.58200.57251.20901.159034,799
09 Sept 20220.56250.57300.56251.20901.159027,571
08 Sept 20220.55900.55900.55391.20901.159011,413
07 Sept 20220.55900.56000.55151.20901.1590207,189
06 Sept 20220.55700.56200.55601.20901.15909,621
05 Sept 20220.55950.57400.55551.20901.159071,426
02 Sept 20220.56150.57200.56151.20901.159012,611
01 Sept 20220.57650.57650.56301.20901.1590231,170
31 Aug 20220.58800.58800.57401.20901.159047,250
30 Aug 20220.58500.59200.57751.20901.1590221,961
26 Aug 20220.57000.57100.56301.20901.1590112,476
25 Aug 20220.58200.58200.56901.20901.159047,698
24 Aug 20220.57500.58100.57201.20901.159084,493
23 Aug 20220.57900.58700.57651.20901.1590217,271
22 Aug 20220.59600.59600.57001.20901.159095,093
19 Aug 20220.59700.60200.59601.20901.1590112,112
18 Aug 20220.61200.61600.60801.20901.159055,970
17 Aug 20220.62300.62700.60851.20901.1590256,255
16 Aug 20220.63950.64950.63001.20901.1590105,946
15 Aug 20221.20901.20901.20901.20901.1590-
12 Aug 20220.61550.64000.61551.20901.159047,552
11 Aug 20220.61750.62400.61701.20901.159043,089
10 Aug 20220.59650.60750.59301.20901.159063,242
09 Aug 20220.60400.61750.58851.20901.1590124,810
08 Aug 20220.59500.60150.57651.20901.1590206,454
05 Aug 20220.60100.60750.59401.20901.159053,051
04 Aug 20220.60750.60800.59651.20901.159044,318
03 Aug 20220.60800.60800.59851.20901.159032,990
02 Aug 20220.61550.61550.59701.20901.159057,307
01 Aug 20220.62900.63500.61801.20901.159075,577
29 Jul 20220.62800.63450.62351.20901.1590100,869
28 Jul 20220.62100.62550.61601.20901.159014,348
27 Jul 20220.61650.61700.58951.20901.159043,290
26 Jul 20220.62750.62750.60851.20901.159063,501
25 Jul 20220.63550.63550.62951.20901.159058,075
22 Jul 20220.63050.64000.63001.20901.159056,989
21 Jul 20220.61100.64500.60951.20901.1590138,180
20 Jul 20220.62100.64100.60801.20901.1590168,273
19 Jul 20220.60200.61750.59891.20901.1590108,560
18 Jul 20220.59750.59750.56751.20901.1590711,124
15 Jul 20220.60000.60000.56751.20901.1590442,601
14 Jul 20220.62400.62400.59301.20901.1590235,985
13 Jul 20220.63800.63800.61601.20901.1590618,297
12 Jul 20220.63800.63850.62551.20901.1590278,603
11 Jul 20220.67000.67000.64951.20901.159066,573
08 Jul 20220.64650.67700.64101.20901.1590201,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...