Yahoo

Mail

UK markets closed

NIKKEI 225
32,678.62
+276.21(+0.85%)
HANG SENG
17,729.29
-328.16(-1.82%)
CRUDE OIL
89.88
-0.15(-0.17%)
GOLD FUTURES
1,934.90
-10.70(-0.55%)
DOW
34,006.88
+43.04(+0.13%)
Bitcoin GBP
21,537.99
-158.62(-0.73%)

Crypto Mile

Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Vallourec S.A. (0NR2.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

11.38

-0.26

(-2.23%)

At close: 05:59PM BST

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	11.73	11.73	11.18	11.38	11.38	651,968
22 Sept 2023	11.80	11.85	11.65	11.64	11.64	308,869
21 Sept 2023	12.19	12.15	11.84	11.85	11.85	194,856
20 Sept 2023	12.30	12.38	12.05	12.26	12.26	428,213
19 Sept 2023	12.39	12.46	12.27	12.29	12.29	2,128,675
18 Sept 2023	12.50	12.48	12.26	12.31	12.31	588,167
15 Sept 2023	12.50	12.50	12.27	12.33	12.33	383,937
14 Sept 2023	12.07	12.41	11.91	12.42	12.42	355,910
13 Sept 2023	12.37	12.34	11.73	11.92	11.92	393,088
12 Sept 2023	12.53	12.49	11.96	12.31	12.31	250,506
11 Sept 2023	12.62	12.80	12.28	12.27	12.27	351,808
08 Sept 2023	12.50	12.71	12.38	12.66	12.66	1,538,795
07 Sept 2023	12.86	12.77	12.51	12.53	12.53	134,089
06 Sept 2023	12.80	12.92	12.70	12.74	12.74	428,296
05 Sept 2023	12.69	12.80	12.54	12.74	12.74	292,242
04 Sept 2023	12.67	12.84	12.65	12.69	12.69	904,341
01 Sept 2023	12.48	12.62	12.44	12.53	12.53	285,709
31 Aug 2023	12.49	12.48	12.32	12.35	12.35	765,900
30 Aug 2023	12.52	12.56	12.38	12.45	12.45	1,104,004
29 Aug 2023	12.45	12.61	12.45	12.50	12.50	147,034
25 Aug 2023	12.30	12.27	12.03	12.06	12.06	78,848
24 Aug 2023	12.01	12.35	12.15	12.22	12.22	23,346
23 Aug 2023	12.27	12.37	12.03	12.15	12.15	182,636
22 Aug 2023	12.39	12.52	12.28	12.34	12.34	344,645
21 Aug 2023	12.36	12.52	12.27	12.41	12.41	162,177
18 Aug 2023	12.32	12.33	12.01	12.24	12.24	1,625,800
17 Aug 2023	12.31	12.48	12.20	12.44	12.44	361,218
16 Aug 2023	11.94	12.34	11.95	12.31	12.31	367,888
15 Aug 2023	11.94	12.17	11.87	12.03	12.03	322,446
14 Aug 2023	11.73	11.94	11.69	11.87	11.87	38,613
11 Aug 2023	11.75	11.85	11.68	11.81	11.81	196,021
10 Aug 2023	11.77	11.90	11.73	11.83	11.83	294,082
09 Aug 2023	11.65	11.70	11.51	11.69	11.69	322,131
08 Aug 2023	11.50	11.72	11.39	11.47	11.47	251,040
07 Aug 2023	11.57	11.74	11.57	11.72	11.72	520,045
04 Aug 2023	11.53	11.72	11.42	11.67	11.67	250,308
03 Aug 2023	11.46	11.44	11.09	11.27	11.27	329,904
02 Aug 2023	11.92	11.90	11.56	11.58	11.58	620,725
01 Aug 2023	11.69	12.35	11.88	11.90	11.90	530,660
31 Jul 2023	11.70	11.97	11.46	11.85	11.85	167,034
28 Jul 2023	11.82	11.91	11.22	11.67	11.67	877,743
27 Jul 2023	11.80	11.98	11.84	11.93	11.93	362,259
26 Jul 2023	12.00	11.97	11.73	11.83	11.83	411,223
25 Jul 2023	12.22	12.24	11.85	11.85	11.85	227,045
24 Jul 2023	12.00	12.03	11.83	12.00	12.00	224,278
21 Jul 2023	11.90	12.03	11.89	11.94	11.94	243,095
20 Jul 2023	11.78	12.05	11.78	11.92	11.92	533,273
19 Jul 2023	11.62	11.86	11.56	11.83	11.83	301,668
18 Jul 2023	11.34	11.66	11.28	11.61	11.61	103,457
17 Jul 2023	11.98	11.49	11.24	11.36	11.36	568,510
14 Jul 2023	11.80	12.18	11.58	11.61	11.61	424,204
13 Jul 2023	11.41	11.46	11.27	11.39	11.39	278,380
12 Jul 2023	10.93	11.41	10.94	11.33	11.33	313,871
11 Jul 2023	10.93	11.06	10.85	10.88	10.88	604,464
10 Jul 2023	10.84	10.80	10.63	10.74	10.74	117,355
07 Jul 2023	10.55	10.80	10.59	10.80	10.80	146,941
06 Jul 2023	10.80	10.91	10.56	10.60	10.60	1,026,061
05 Jul 2023	11.10	11.10	10.81	10.85	10.85	898,141
04 Jul 2023	11.05	11.16	10.83	11.15	11.15	286,795
03 Jul 2023	11.00	11.13	10.27	11.02	11.02	400,072
30 Jun 2023	10.85	10.95	10.74	10.80	10.80	320,968
29 Jun 2023	10.59	10.88	10.55	10.69	10.69	1,920,208
28 Jun 2023	10.20	10.34	10.14	10.33	10.33	747,622
27 Jun 2023	10.32	10.48	10.15	10.25	10.25	165,342
26 Jun 2023	10.10	10.44	9.95	10.33	10.33	1,413,102
23 Jun 2023	10.22	10.30	10.07	10.13	10.13	241,251
22 Jun 2023	10.32	10.42	10.16	10.30	10.30	826,214
21 Jun 2023	9.96	10.39	9.94	10.37	10.37	1,034,221
20 Jun 2023	10.13	10.20	9.97	10.05	10.05	456,080
19 Jun 2023	10.24	10.33	10.16	10.20	10.20	1,255,697
16 Jun 2023	10.42	10.52	10.18	10.18	10.18	330,936
15 Jun 2023	10.66	10.54	10.06	10.34	10.34	421,549
14 Jun 2023	10.40	10.77	10.34	10.65	10.65	398,026
13 Jun 2023	10.40	10.38	10.19	10.36	10.36	773,865
12 Jun 2023	10.35	10.35	10.09	10.16	10.16	266,150
09 Jun 2023	10.65	10.63	10.35	10.36	10.36	158,897
08 Jun 2023	10.58	10.68	10.48	10.53	10.53	398,325
07 Jun 2023	10.44	10.56	10.15	10.49	10.49	323,760
06 Jun 2023	10.32	10.44	10.06	10.35	10.35	771,930
05 Jun 2023	10.55	10.69	10.41	10.46	10.46	224,324
02 Jun 2023	10.13	10.57	10.17	10.39	10.39	337,010
01 Jun 2023	9.93	9.97	9.71	9.96	9.96	549,467
31 May 2023	9.99	9.98	9.78	9.77	9.77	306,403
30 May 2023	10.18	10.25	9.99	10.02	10.02	425,810
26 May 2023	10.38	10.36	10.09	10.13	10.13	858,907
25 May 2023	10.65	10.64	10.27	10.30	10.30	246,466
24 May 2023	10.85	10.74	10.56	10.62	10.62	275,833
23 May 2023	10.81	10.91	10.66	10.90	10.90	293,903
22 May 2023	10.99	10.94	10.73	10.80	10.80	710,445
19 May 2023	11.22	11.18	10.82	10.83	10.83	207,746
18 May 2023	11.40	11.41	10.94	11.11	11.11	864,368
17 May 2023	10.96	11.42	10.81	11.31	11.31	1,525,426
16 May 2023	10.44	10.43	10.23	10.43	10.43	368,824
15 May 2023	10.34	10.42	10.18	10.37	10.37	203,071
12 May 2023	10.14	10.39	10.15	10.26	10.26	218,241
11 May 2023	10.31	10.41	10.09	10.14	10.14	431,623
10 May 2023	10.34	10.47	10.24	10.36	10.36	304,309
09 May 2023	10.38	10.39	10.11	10.36	10.36	1,119,612
05 May 2023	9.79	9.96	9.78	9.90	9.90	644,895
04 May 2023	9.87	9.98	9.56	9.62	9.62	442,405
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,678.62+276.21(+0.85%)

HANG SENG17,729.29-328.16(-1.82%)

CRUDE OIL89.88-0.15(-0.17%)

GOLD FUTURES1,934.90-10.70(-0.55%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,537.99-158.62(-0.73%)

Can web3 emulate the success of the $350bn traditional gaming market?

Vallourec S.A. (0NR2.IL)

NIKKEI 225
32,678.62
+276.21(+0.85%)

HANG SENG
17,729.29
-328.16(-1.82%)

CRUDE OIL
89.88
-0.15(-0.17%)

GOLD FUTURES
1,934.90
-10.70(-0.55%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,537.99
-158.62(-0.73%)