MFE-Mediaforeurope N.V. (0NE1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:56PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 0.5590 | 0.5805 | 0.5580 | 1.2090 | 1.2090 | 239,591 |
| 24 Nov 2022 | 0.5405 | 0.5640 | 0.5405 | 1.2090 | 1.2090 | 330,214 |
| 23 Nov 2022 | 0.5155 | 0.5330 | 0.5140 | 1.2090 | 1.2090 | 36,958 |
| 22 Nov 2022 | 0.5205 | 0.5265 | 0.5185 | 1.2090 | 1.2090 | 39,490 |
| 21 Nov 2022 | 0.5330 | 0.5330 | 0.5180 | 1.2090 | 1.2090 | 112,348 |
| 18 Nov 2022 | 0.5235 | 0.5260 | 0.5195 | 1.2090 | 1.2090 | 46,648 |
| 17 Nov 2022 | 0.5345 | 0.5345 | 0.5145 | 1.2090 | 1.2090 | 285,604 |
| 16 Nov 2022 | 0.5350 | 0.5350 | 0.5200 | 1.2090 | 1.2090 | 291,993 |
| 15 Nov 2022 | 0.5460 | 0.5500 | 0.5305 | 1.2090 | 1.2090 | 198,539 |
| 14 Nov 2022 | 0.5500 | 0.5595 | 0.5420 | 1.2090 | 1.2090 | 173,726 |
| 11 Nov 2022 | 0.5180 | 0.5490 | 0.5180 | 1.2090 | 1.2090 | 217,335 |
| 10 Nov 2022 | 0.5020 | 0.5235 | 0.5005 | 1.2090 | 1.2090 | 158,707 |
| 09 Nov 2022 | 0.5110 | 0.5115 | 0.5035 | 1.2090 | 1.2090 | 83,286 |
| 08 Nov 2022 | 0.5150 | 0.5180 | 0.5010 | 1.2090 | 1.2090 | 139,429 |
| 07 Nov 2022 | 0.4810 | 0.5205 | 0.4810 | 1.2090 | 1.2090 | 281,788 |
| 04 Nov 2022 | 0.4860 | 0.4920 | 0.4790 | 1.2090 | 1.2090 | 224,490 |
| 03 Nov 2022 | 0.4978 | 0.5090 | 0.4864 | 1.2090 | 1.2090 | 102,442 |
| 02 Nov 2022 | 0.5040 | 0.5065 | 0.4970 | 1.2090 | 1.2090 | 29,724 |
| 01 Nov 2022 | 0.5130 | 0.5130 | 0.5050 | 1.2090 | 1.2090 | 80,821 |
| 31 Oct 2022 | 0.5000 | 0.5105 | 0.5000 | 1.2090 | 1.2090 | 105,621 |
| 28 Oct 2022 | 0.4988 | 0.4988 | 0.4850 | 1.2090 | 1.2090 | 166,473 |
| 27 Oct 2022 | 0.4880 | 0.4990 | 0.4852 | 1.2090 | 1.2090 | 211,985 |
| 26 Oct 2022 | 0.4934 | 0.4938 | 0.4780 | 1.2090 | 1.2090 | 211,446 |
| 25 Oct 2022 | 0.4878 | 0.4962 | 0.4796 | 1.2090 | 1.2090 | 69,618 |
| 24 Oct 2022 | 0.4830 | 0.4908 | 0.4718 | 1.2090 | 1.2090 | 154,400 |
| 21 Oct 2022 | 0.4704 | 0.4768 | 0.4600 | 1.2090 | 1.2090 | 162,019 |
| 20 Oct 2022 | 0.4702 | 0.4782 | 0.4604 | 1.2090 | 1.2090 | 226,723 |
| 19 Oct 2022 | 0.4660 | 0.4710 | 0.4578 | 1.2090 | 1.2090 | 92,902 |
| 18 Oct 2022 | 0.4560 | 0.4680 | 0.4554 | 1.2090 | 1.2090 | 137,655 |
| 17 Oct 2022 | 0.4406 | 0.4520 | 0.4362 | 1.2090 | 1.2090 | 91,880 |
| 14 Oct 2022 | 0.4424 | 0.4516 | 0.4368 | 1.2090 | 1.2090 | 270,363 |
| 13 Oct 2022 | 0.4276 | 0.4452 | 0.4272 | 1.2090 | 1.2090 | 95,392 |
| 12 Oct 2022 | 0.4284 | 0.4318 | 0.4216 | 1.2090 | 1.2090 | 55,863 |
| 11 Oct 2022 | 0.4272 | 0.4314 | 0.4202 | 1.2090 | 1.2090 | 116,063 |
| 10 Oct 2022 | 0.4464 | 0.4464 | 0.4330 | 1.2090 | 1.2090 | 194,076 |
| 07 Oct 2022 | 0.4546 | 0.4628 | 0.4476 | 1.2090 | 1.2090 | 487,833 |
| 06 Oct 2022 | 0.4604 | 0.4660 | 0.4542 | 1.2090 | 1.2090 | 257,059 |
| 05 Oct 2022 | 0.4678 | 0.4678 | 0.4450 | 1.2090 | 1.2090 | 674,260 |
| 04 Oct 2022 | 0.4818 | 0.4836 | 0.4622 | 1.2090 | 1.2090 | 647,104 |
| 03 Oct 2022 | 0.4540 | 0.4822 | 0.4534 | 1.2090 | 1.2090 | 92,035 |
| 30 Sept 2022 | 0.4308 | 0.4596 | 0.4300 | 1.2090 | 1.2090 | 390,108 |
| 29 Sept 2022 | 0.4116 | 0.4194 | 0.4112 | 1.2090 | 1.2090 | 60,807 |
| 28 Sept 2022 | 0.4444 | 0.4444 | 0.4136 | 1.2090 | 1.2090 | 613,222 |
| 27 Sept 2022 | 0.4572 | 0.4636 | 0.4452 | 1.2090 | 1.2090 | 340,395 |
| 26 Sept 2022 | 0.4822 | 0.4832 | 0.4574 | 1.2090 | 1.2090 | 441,579 |
| 23 Sept 2022 | 0.4560 | 0.4656 | 0.4510 | 1.2090 | 1.2090 | 835,116 |
| 22 Sept 2022 | 0.4430 | 0.4592 | 0.4428 | 1.2090 | 1.2090 | 720,028 |
| 21 Sept 2022 | 0.4514 | 0.4556 | 0.4426 | 1.2090 | 1.2090 | 91,391 |
| 20 Sept 2022 | 0.4722 | 0.4830 | 0.4614 | 1.2090 | 1.2090 | 451,804 |
| 19 Sept 2022 | 0.05 Dividend | |||||
| 16 Sept 2022 | 0.5115 | 0.5140 | 0.4930 | 1.2090 | 1.1590 | 278,214 |
| 15 Sept 2022 | 0.5365 | 0.5365 | 0.5275 | 1.2090 | 1.1590 | 97,551 |
| 14 Sept 2022 | 0.5560 | 0.5580 | 0.5410 | 1.2090 | 1.1590 | 189,788 |
| 13 Sept 2022 | 0.5730 | 0.5794 | 0.5580 | 1.2090 | 1.1590 | 158,231 |
| 12 Sept 2022 | 0.5820 | 0.5820 | 0.5725 | 1.2090 | 1.1590 | 34,799 |
| 09 Sept 2022 | 0.5625 | 0.5730 | 0.5625 | 1.2090 | 1.1590 | 27,571 |
| 08 Sept 2022 | 0.5590 | 0.5590 | 0.5539 | 1.2090 | 1.1590 | 11,413 |
| 07 Sept 2022 | 0.5590 | 0.5600 | 0.5515 | 1.2090 | 1.1590 | 207,189 |
| 06 Sept 2022 | 0.5570 | 0.5620 | 0.5560 | 1.2090 | 1.1590 | 9,621 |
| 05 Sept 2022 | 0.5595 | 0.5740 | 0.5555 | 1.2090 | 1.1590 | 71,426 |
| 02 Sept 2022 | 0.5615 | 0.5720 | 0.5615 | 1.2090 | 1.1590 | 12,611 |
| 01 Sept 2022 | 0.5765 | 0.5765 | 0.5630 | 1.2090 | 1.1590 | 231,170 |
| 31 Aug 2022 | 0.5880 | 0.5880 | 0.5740 | 1.2090 | 1.1590 | 47,250 |
| 30 Aug 2022 | 0.5850 | 0.5920 | 0.5775 | 1.2090 | 1.1590 | 221,961 |
| 26 Aug 2022 | 0.5700 | 0.5710 | 0.5630 | 1.2090 | 1.1590 | 112,476 |
| 25 Aug 2022 | 0.5820 | 0.5820 | 0.5690 | 1.2090 | 1.1590 | 47,698 |
| 24 Aug 2022 | 0.5750 | 0.5810 | 0.5720 | 1.2090 | 1.1590 | 84,493 |
| 23 Aug 2022 | 0.5790 | 0.5870 | 0.5765 | 1.2090 | 1.1590 | 217,271 |
| 22 Aug 2022 | 0.5960 | 0.5960 | 0.5700 | 1.2090 | 1.1590 | 95,093 |
| 19 Aug 2022 | 0.5970 | 0.6020 | 0.5960 | 1.2090 | 1.1590 | 112,112 |
| 18 Aug 2022 | 0.6120 | 0.6160 | 0.6080 | 1.2090 | 1.1590 | 55,970 |
| 17 Aug 2022 | 0.6230 | 0.6270 | 0.6085 | 1.2090 | 1.1590 | 256,255 |
| 16 Aug 2022 | 0.6395 | 0.6495 | 0.6300 | 1.2090 | 1.1590 | 105,946 |
| 15 Aug 2022 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.1590 | - |
| 12 Aug 2022 | 0.6155 | 0.6400 | 0.6155 | 1.2090 | 1.1590 | 47,552 |
| 11 Aug 2022 | 0.6175 | 0.6240 | 0.6170 | 1.2090 | 1.1590 | 43,089 |
| 10 Aug 2022 | 0.5965 | 0.6075 | 0.5930 | 1.2090 | 1.1590 | 63,242 |
| 09 Aug 2022 | 0.6040 | 0.6175 | 0.5885 | 1.2090 | 1.1590 | 124,810 |
| 08 Aug 2022 | 0.5950 | 0.6015 | 0.5765 | 1.2090 | 1.1590 | 206,454 |
| 05 Aug 2022 | 0.6010 | 0.6075 | 0.5940 | 1.2090 | 1.1590 | 53,051 |
| 04 Aug 2022 | 0.6075 | 0.6080 | 0.5965 | 1.2090 | 1.1590 | 44,318 |
| 03 Aug 2022 | 0.6080 | 0.6080 | 0.5985 | 1.2090 | 1.1590 | 32,990 |
| 02 Aug 2022 | 0.6155 | 0.6155 | 0.5970 | 1.2090 | 1.1590 | 57,307 |
| 01 Aug 2022 | 0.6290 | 0.6350 | 0.6180 | 1.2090 | 1.1590 | 75,577 |
| 29 Jul 2022 | 0.6280 | 0.6345 | 0.6235 | 1.2090 | 1.1590 | 100,869 |
| 28 Jul 2022 | 0.6210 | 0.6255 | 0.6160 | 1.2090 | 1.1590 | 14,348 |
| 27 Jul 2022 | 0.6165 | 0.6170 | 0.5895 | 1.2090 | 1.1590 | 43,290 |
| 26 Jul 2022 | 0.6275 | 0.6275 | 0.6085 | 1.2090 | 1.1590 | 63,501 |
| 25 Jul 2022 | 0.6355 | 0.6355 | 0.6295 | 1.2090 | 1.1590 | 58,075 |
| 22 Jul 2022 | 0.6305 | 0.6400 | 0.6300 | 1.2090 | 1.1590 | 56,989 |
| 21 Jul 2022 | 0.6110 | 0.6450 | 0.6095 | 1.2090 | 1.1590 | 138,180 |
| 20 Jul 2022 | 0.6210 | 0.6410 | 0.6080 | 1.2090 | 1.1590 | 168,273 |
| 19 Jul 2022 | 0.6020 | 0.6175 | 0.5989 | 1.2090 | 1.1590 | 108,560 |
| 18 Jul 2022 | 0.5975 | 0.5975 | 0.5675 | 1.2090 | 1.1590 | 711,124 |
| 15 Jul 2022 | 0.6000 | 0.6000 | 0.5675 | 1.2090 | 1.1590 | 442,601 |
| 14 Jul 2022 | 0.6240 | 0.6240 | 0.5930 | 1.2090 | 1.1590 | 235,985 |
| 13 Jul 2022 | 0.6380 | 0.6380 | 0.6160 | 1.2090 | 1.1590 | 618,297 |
| 12 Jul 2022 | 0.6380 | 0.6385 | 0.6255 | 1.2090 | 1.1590 | 278,603 |
| 11 Jul 2022 | 0.6700 | 0.6700 | 0.6495 | 1.2090 | 1.1590 | 66,573 |
| 08 Jul 2022 | 0.6465 | 0.6770 | 0.6410 | 1.2090 | 1.1590 | 201,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
