UK markets closed

Orpea SA (0NEX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
12.30-0.15 (-1.20%)
At close: 06:10PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412.1912.8011.8912.3012.3053,943
18 Apr 202411.1512.4911.0712.4512.4589,579
17 Apr 202411.1511.2410.5611.1511.1523,857
16 Apr 202410.7011.2610.3911.3011.3030,393
15 Apr 202410.8011.0210.4810.8510.8533,229
12 Apr 202411.0511.3210.7710.8510.8530,866
11 Apr 202411.1511.3510.8310.8510.8551,613
10 Apr 202411.4511.6610.7511.1011.1037,871
09 Apr 202411.3511.9811.1711.4511.4565,842
08 Apr 202410.6011.2910.5211.1511.1539,915
05 Apr 202410.5010.8310.3210.6510.6558,132
04 Apr 202411.3511.9610.7010.7510.7576,426
03 Apr 202410.3211.2610.3311.2511.2592,928
02 Apr 202410.3010.629.9610.1510.15133,767
28 Mar 202411.0511.289.9710.1310.1394,398
27 Mar 202411.1511.4610.7011.1511.1536,063
26 Mar 202412.0011.9510.3811.0711.0765,377
25 Mar 202413.4913.6311.8911.8911.8926,457
22 Mar 202412.9114.3213.1013.4213.4211,856
22 Mar 20241:1000 Stock split
21 Mar 202415.1013.6012.3012.7512.7537,661
20 Mar 202415.1013.1010.4012.4512.4532,214
19 Mar 202415.1034.5010.0010.4510.4512,113
18 Mar 202415.1011.3010.5010.5510.5515,416
15 Mar 202415.1011.9011.2011.3511.359,094
14 Mar 202415.1012.1011.6011.6511.6529,765
13 Mar 202415.1012.0011.7011.9011.902,889
12 Mar 202415.1012.0011.6011.8511.856,883
11 Mar 202415.1012.1011.5011.6511.653,460
08 Mar 202415.1012.2011.9012.0012.002,755
07 Mar 202415.1012.3011.7011.9511.958,466
06 Mar 202415.1013.0012.2012.5012.5016,206
05 Mar 202415.1013.0012.4012.7512.756,425
04 Mar 202415.1013.5012.6012.9512.9512,184
01 Mar 202415.1013.3012.3012.6512.659,704
29 Feb 202415.1013.0011.1012.8512.85995,212
28 Feb 202415.1011.6011.0011.1511.1512,794
27 Feb 202415.1012.1011.0011.4011.4019,847
26 Feb 202415.1013.4011.7012.0512.0512,786
23 Feb 202415.1013.0012.9012.9512.952,529
22 Feb 202415.1013.0012.8012.9512.952,198
21 Feb 202415.1013.0012.8012.8512.8555,741
20 Feb 202415.1013.0012.7012.9512.953,406
19 Feb 202415.1013.0012.8012.8512.856,507
16 Feb 202415.1013.2012.7013.0013.0013,231
15 Feb 202415.1012.8012.6012.6512.65305,809
14 Feb 202415.1012.9012.0012.6512.6558,712
13 Feb 202415.1013.8012.5012.7012.70194,055
12 Feb 202415.1013.7013.1013.2513.2535,449
09 Feb 202415.1013.4012.7013.2513.2515,945
08 Feb 202415.1014.1013.2013.2513.254,126
07 Feb 202415.1014.4013.8014.0514.055,056
06 Feb 202415.1014.5014.1014.3514.353,085
05 Feb 202415.1015.1013.9014.3514.3510,527
02 Feb 202415.1013.9013.5013.6513.6533,216
01 Feb 202415.1014.0013.3013.3513.353,436
31 Jan 202415.1013.8013.7013.8013.8012,259
30 Jan 202415.1014.0013.7013.8013.8015,889
29 Jan 202415.1014.0013.8013.9513.958,242
26 Jan 202415.1014.2013.9014.0014.0027,198
25 Jan 202415.1014.0013.6013.9013.9025,750
24 Jan 202415.1014.3013.8013.9013.906,537
23 Jan 202415.1014.1013.6013.9013.905,038
22 Jan 202415.1014.0013.5013.6513.655,777
19 Jan 202415.1013.9013.4013.5513.5512,520
18 Jan 202414.9913.9013.4013.7513.7510,295
17 Jan 202414.9914.2013.7013.8513.855,821
16 Jan 202414.9914.6913.9014.3414.344,659
15 Jan 202414.2014.7914.1014.5414.543,873
12 Jan 202414.9914.8914.4914.5414.545,377
11 Jan 202414.991,200.4514.6914.8414.844,549
10 Jan 202414.9914.9914.2914.8414.847,894
09 Jan 202415.5915.9814.3914.4414.44214,035
08 Jan 202416.7816.6815.6815.6315.6349,240
05 Jan 202416.8816.7816.4816.4316.4336,443
04 Jan 202416.8817.0716.4816.7316.7310,557
03 Jan 202417.2717.1716.3816.4316.438,726
02 Jan 202417.4717.9716.8817.1217.1232,439
29 Dec 202316.9716.8816.1816.5316.536,932
28 Dec 202316.9717.5716.6816.9316.9330,955
27 Dec 202319.0643.4815.7816.7316.73257,716
22 Dec 202314.9915.2914.6914.9914.995,155
21 Dec 202315.0915.1914.2914.8414.8412,000
20 Dec 202314.9915.3914.5915.1415.1412,099
19 Dec 202314.9914.9913.9014.8914.8919,230
18 Dec 202315.0915.0914.2914.6914.6929,817
15 Dec 202315.8816.0814.6914.8414.8436,101
14 Dec 202315.4916.3815.0915.5415.5434,471
13 Dec 202315.29952.0814.4915.1915.199,982
12 Dec 202314.9915.1914.2014.9414.9441,631
11 Dec 202314.9914.6913.6014.2914.2913,100
08 Dec 202314.9914.8913.8014.1014.107,695
07 Dec 202315.2915.3914.3914.6414.645,257
06 Dec 202314.99959.5313.2014.6414.647,538
05 Dec 202314.9915.1913.3013.5513.553,415
04 Dec 202316.8816.2814.6914.9914.9913,625
01 Dec 202319.0619.1616.1816.4316.4344,421
30 Nov 202329.781,917.1718.0718.7118.71301,101
29 Nov 2023238.24275.97219.68223.40223.401,115
28 Nov 2023226.03268.02171.73260.83260.831,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...