UK markets open in 6 hours 10 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.1593-0.0347 (-1.09%)
At close: 04:59PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.00000.00000.00003.15933.159344,164
29 Nov 20233.19103.21003.18003.19403.194026,906
28 Nov 20233.08903.16603.08903.16603.166014,704
27 Nov 20233.14553.20003.13053.13053.130529,761
24 Nov 20233.14803.23053.08053.14603.1460378,597
23 Nov 20232.89103.09552.89103.03553.0355134,533
22 Nov 20232.86502.88952.84802.88752.887512,943
21 Nov 20232.91852.92102.85002.85002.850031,537
20 Nov 20232.92002.92102.87052.87052.87059,914
17 Nov 20232.87502.95802.87502.91252.912513,222
16 Nov 20232.91602.92702.85002.85052.850518,261
15 Nov 20232.81002.94602.81002.91602.916010,368
14 Nov 20232.76602.85702.73402.84402.844018,704
13 Nov 20232.76752.78902.73802.74602.746024,750
10 Nov 20232.80252.83852.78802.79202.79205,796
09 Nov 20232.65052.91352.65002.86052.860556,189
08 Nov 20232.66802.68002.63552.65752.657514,994
07 Nov 20232.61852.72952.61802.71602.7160262,741
06 Nov 20232.70002.72802.65202.65202.652042,060
03 Nov 20232.60002.70502.59852.69702.697029,885
02 Nov 20232.47602.62002.47602.59652.596533,900
01 Nov 20232.47902.49252.44252.47502.475017,315
31 Oct 20232.42952.50102.42952.50102.501025,915
30 Oct 20232.45702.50002.41502.41502.415011,611
27 Oct 20232.47052.48352.40002.43852.438566,885
26 Oct 20232.58952.58952.48552.48552.48558,831
25 Oct 20232.58302.58502.46852.54552.545574,497
24 Oct 20232.69602.70652.57802.66302.663031,627
23 Oct 20236.04506.04506.04506.04506.0450-
23 Oct 20231:5 Stock split
20 Oct 20232.86002.86002.80006.04506.045015,483
19 Oct 20232.84002.89502.83006.04506.04504,833
18 Oct 20232.90002.92002.82006.04506.04509,402
17 Oct 20232.77002.90002.77006.04506.045021,150
16 Oct 20232.88002.88002.83006.04506.04502,096
13 Oct 20232.91252.91502.79506.04506.045019,454
12 Oct 20232.92002.93002.88256.04506.0450301
11 Oct 20232.87252.91752.87256.04506.045013,628
10 Oct 20232.79752.88252.77256.04506.04503,841
09 Oct 20232.84502.84502.74006.04506.04501,514
06 Oct 20232.72002.81502.72006.04506.045027,694
05 Oct 20232.78002.79002.76006.04506.045030,155
04 Oct 20232.82252.82252.75006.04506.045028,873
03 Oct 20232.85252.86502.78506.04506.045035,475
02 Oct 20233.03503.03502.89006.04506.045010,832
29 Sept 20232.97003.00252.96756.04506.04502,335
28 Sept 20232.95002.97502.94756.04506.04508,343
27 Sept 20232.99753.00002.94256.04506.04504,523
26 Sept 20232.97503.00252.95006.04506.04501,355
25 Sept 20233.04753.04752.94506.04506.04508,939
22 Sept 20233.06753.09003.05006.04506.04505,697
21 Sept 20233.03253.06753.03006.04506.04504,161
20 Sept 20233.02003.10003.02006.04506.045021,489
19 Sept 20232.91003.00752.91006.04506.045061,203
18 Sept 20233.08753.08752.93506.04506.045019,875
15 Sept 20233.08003.15003.04256.04506.0450124,179
14 Sept 20233.08753.09753.05256.04506.045048,797
13 Sept 20233.18503.18753.13006.04506.045024,604
12 Sept 20233.29253.29503.20756.04506.045054,676
11 Sept 20233.23003.30003.23006.04506.045045,605
08 Sept 20233.22003.23003.18006.04506.04506,268
07 Sept 20233.23003.23503.21006.04506.04503,668
06 Sept 20233.27003.27253.22506.04506.045013,943
05 Sept 20233.27253.28003.24006.04506.045022,867
04 Sept 20233.29503.31003.27506.04506.045010,290
01 Sept 20233.31753.31753.28506.04506.045021,886
31 Aug 20233.30253.34003.30256.04506.04505,375
30 Aug 20233.32503.40003.30756.04506.045023,405
29 Aug 20233.32003.32253.29756.04506.04503,211
25 Aug 20233.32253.33503.28756.04506.04502,463
24 Aug 20233.36253.36503.30756.04506.045010,602
23 Aug 20233.35003.38503.33506.04506.045025,669
22 Aug 20233.34253.36253.33006.04506.045013,509
21 Aug 20233.37503.38503.37006.04506.045016,958
18 Aug 20233.39003.39753.36006.04506.045021,325
17 Aug 20233.45253.45503.41006.04506.045011,401
16 Aug 20233.45003.48503.41256.04506.045026,349
15 Aug 20236.04506.04506.04506.04506.0450-
14 Aug 20233.48003.48503.44506.04506.045021,265
11 Aug 20233.50503.51753.45756.04506.04509,347
10 Aug 20233.51753.53253.49756.04506.04501,583
09 Aug 20233.52503.52503.49006.04506.04508,658
08 Aug 20233.47503.49503.46006.04506.045011,547
07 Aug 20233.58253.60003.51256.04506.04509,859
04 Aug 20233.54753.59003.53506.04506.045013,698
03 Aug 20233.48253.53753.47006.04506.04505,612
02 Aug 20233.44003.56753.43006.04506.045053,108
01 Aug 20233.48503.48503.42506.04506.045011,041
31 Jul 20233.46003.53503.41256.04506.045046,230
28 Jul 20233.39503.44503.37006.04506.045028,304
27 Jul 20233.34753.41503.32006.04506.045025,973
26 Jul 20233.29753.36003.28506.04506.045031,362
25 Jul 20233.31003.42753.28506.04506.045088,798
24 Jul 20233.30003.37503.25256.04506.045098,572
24 Jul 20230.05 Dividend
21 Jul 20233.56253.62503.55256.04505.995027,384
20 Jul 20233.64003.64253.57756.04505.995065,683
19 Jul 20233.67253.67253.61006.04505.995013,406
18 Jul 20233.60503.65503.59006.04505.995032,439
17 Jul 20233.69253.71753.62506.04505.995029,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...