UK markets closed

Mersen S.A. (0Q6Q.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
35.47-0.58 (-1.62%)
At close: 06:23PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202436.1036.2535.0035.1735.176,186
11 Apr 202436.1036.1035.7036.0536.053,654
10 Apr 202436.3536.6035.8935.9235.924,062
09 Apr 202435.9236.2535.7036.1036.102,786
08 Apr 202435.5836.2035.7036.2036.204,786
05 Apr 202436.3035.9735.5536.0036.003,626
04 Apr 202436.5536.5036.2536.3536.354,698
03 Apr 202435.7836.4535.6536.3536.352,903
02 Apr 202436.0036.8535.7536.3036.305,209
28 Mar 202436.6536.5036.1036.4536.453,699
27 Mar 202436.6536.9036.3536.6536.655,756
26 Mar 202435.8336.4035.7536.2536.251,862
25 Mar 202436.3036.1535.7035.7235.722,927
22 Mar 202435.8836.2035.9035.8835.885,631
21 Mar 202435.7836.1035.5036.0536.056,878
20 Mar 202435.4735.6035.2435.3335.334,031
19 Mar 202436.4536.5535.6035.8835.884,702
18 Mar 202436.6536.8536.3036.7036.702,800
15 Mar 202436.4536.8036.1536.5536.555,793
14 Mar 202437.0337.8536.5536.8036.806,070
13 Mar 202438.7039.3536.4536.4536.4520,458
12 Mar 202435.1736.0035.1035.8335.833,201
11 Mar 202435.5335.5535.2535.5835.582,437
08 Mar 202435.2835.5035.1535.2835.284,024
07 Mar 202435.5335.4035.0035.3335.332,231
06 Mar 202434.8035.5535.0535.4735.47795
05 Mar 202435.3335.1034.4534.9534.953,703
04 Mar 202435.3335.4435.0035.2235.226,029
01 Mar 202435.0335.4034.8535.3335.334,827
29 Feb 202435.0835.2034.9035.1735.171,555
28 Feb 202436.0535.8235.0535.0335.032,922
27 Feb 202435.7836.0535.6536.0036.004,798
26 Feb 202435.5335.9035.3535.7835.7810,170
23 Feb 202436.2536.3535.8536.2036.205,202
22 Feb 202436.1036.6035.9536.6536.658,513
21 Feb 202436.3536.4035.9036.2036.207,145
20 Feb 202436.0036.2035.0536.0536.058,634
19 Feb 202438.0038.1036.5036.8036.807,019
16 Feb 202437.2837.9037.6037.8837.886,820
15 Feb 202437.2237.4536.6537.3337.339,150
14 Feb 202435.5836.9035.9036.7036.708,311
13 Feb 202436.5036.6035.6335.6335.635,137
12 Feb 202436.1036.9036.0536.7536.7510,620
09 Feb 202436.2035.9035.3535.3835.389,634
08 Feb 202435.6336.3035.7536.2036.2065,115
07 Feb 202435.4235.9335.5535.5335.536,343
06 Feb 202435.0335.2034.8534.9534.955,987
05 Feb 202434.4535.0534.5034.9034.906,548
02 Feb 202434.0034.3533.7534.2534.259,772
01 Feb 202433.9234.0533.7033.7233.726,292
31 Jan 202434.0033.9533.5033.8833.889,736
30 Jan 202434.0034.1033.7534.0034.006,859
29 Jan 202434.3033.8532.8033.5333.538,120
26 Jan 202432.4534.1532.4033.5833.5824,463
25 Jan 202431.3331.2030.7031.0231.0214,996
24 Jan 202431.3831.5030.8531.1331.137,083
23 Jan 202431.1731.4030.9931.2331.235,360
22 Jan 202430.9531.3530.7530.7530.758,227
19 Jan 202431.4831.9030.7531.0231.0211,861
18 Jan 202430.7031.3030.6531.0831.0811,689
17 Jan 202431.2331.1530.0031.0231.0211,800
16 Jan 202432.4532.5531.6031.7731.7714,914
15 Jan 202432.9533.2032.5532.6532.655,543
12 Jan 202433.2233.6032.9532.8532.859,233
11 Jan 202433.8333.8533.0533.4233.425,014
10 Jan 202433.5333.5033.2033.4733.4710,027
09 Jan 202433.6733.7033.4033.6733.675,718
08 Jan 202433.5333.7533.1533.3333.333,545
05 Jan 202433.8833.6533.0533.4733.476,669
04 Jan 202433.4734.0533.8433.9233.924,029
03 Jan 202434.7034.8533.5033.8833.882,591
02 Jan 202435.4235.6534.6534.8534.856,485
29 Dec 202335.1335.5535.2035.3835.381,960
28 Dec 202335.8336.0535.2535.3335.332,430
27 Dec 202336.1036.0035.5035.7835.786,968
22 Dec 202335.7835.5535.2535.3835.386,128
21 Dec 202335.3835.5535.0035.3335.334,262
20 Dec 202334.9035.1034.6034.9534.9518,910
19 Dec 202334.6535.1534.6035.0335.035,951
18 Dec 202335.1734.9034.5534.7034.705,426
15 Dec 202334.6035.1034.6534.8034.807,182
14 Dec 202333.5834.6033.8034.1534.1513,193
13 Dec 202333.0333.5533.0033.4733.4713,030
12 Dec 202333.9233.7032.9033.2833.2816,365
11 Dec 202333.4733.8533.1533.2833.289,866
08 Dec 202332.3033.4531.9533.0333.0318,276
07 Dec 202332.5032.4031.9032.3032.303,548
06 Dec 202332.7532.8532.3032.8532.8512,030
05 Dec 202332.4032.7532.1032.3032.305,331
04 Dec 202333.8833.5532.3532.4032.406,706
01 Dec 202333.8333.5533.2033.4733.473,508
30 Nov 202333.5333.4733.1933.4733.476,088
29 Nov 202333.4733.7533.5033.7233.721,939
28 Nov 202332.7533.3532.6033.1733.174,422
27 Nov 202334.1033.9533.0033.3833.384,861
24 Nov 202333.2833.9033.4033.8833.884,332
23 Nov 202333.9233.6533.2533.3833.387,270
22 Nov 202333.2233.7533.1533.7233.723,485
21 Nov 202333.7833.6633.1033.1733.174,496
20 Nov 202334.0033.8533.3533.4233.4242,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...