UK markets open in 1 hour 13 minutes

Mersen S.A. (0Q6Q.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
34.50-0.45 (-1.29%)
At close: 06:58PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202434.7534.7534.5034.5034.50802
16 Jul 202435.0835.0034.5034.9534.95637
15 Jul 202435.4235.4034.8035.0835.08604
12 Jul 202434.5035.2534.3034.9034.901,422
11 Jul 202433.5834.4033.3034.3534.35741
10 Jul 202434.1034.2033.0533.1333.1360,573
09 Jul 202435.6335.6534.4034.5534.551,328
08 Jul 202434.6035.6034.2035.5335.5310,431
05 Jul 202435.0335.5534.9535.2235.221,941
04 Jul 202433.8334.4533.7034.2034.201,378
03 Jul 202432.1533.6531.8533.3333.331,849
02 Jul 202431.7331.8031.0031.1731.172,286
02 Jul 20241.25 Dividend
01 Jul 202433.0333.5532.7033.0331.772,666
28 Jun 202432.8032.7531.6531.8830.672,456
27 Jun 202433.0333.1032.5432.5531.3265,050
26 Jun 202433.0833.2032.5032.5531.3231,403
25 Jun 202433.6733.6533.0033.0831.821,244
24 Jun 202433.3833.8533.0533.6332.351,010
21 Jun 202434.6534.5033.4533.9232.646,115
20 Jun 202433.4734.4833.0534.1532.861,557
19 Jun 202434.0034.3533.8534.4033.10379
18 Jun 202435.0335.2034.1534.0532.76667
17 Jun 202433.8834.8033.9034.9033.582,557
14 Jun 202435.0335.0033.6034.2032.913,929
13 Jun 202437.1737.0535.4035.3834.04634
12 Jun 202436.4037.2536.6037.0335.62276
11 Jun 202436.9537.2036.5536.5535.173,973
10 Jun 202437.0337.6536.6536.9035.501,066
07 Jun 202438.3038.5038.2038.2536.80196
06 Jun 202438.0038.4538.0538.3036.85377
05 Jun 202438.2038.5037.3537.3335.912,723
04 Jun 202438.3538.6038.2038.5037.04464
03 Jun 202438.7539.6038.3038.4536.99156
31 May 202437.6738.3537.7537.9236.4914,254
30 May 202437.1738.0037.0537.7836.35650
29 May 202438.5038.5037.2537.3835.96713
28 May 202439.0339.0038.3538.7537.281,313
24 May 202439.0339.4538.6539.4237.93300
23 May 202438.7039.7038.4539.3837.88127
22 May 202439.1339.4538.8038.8037.331,236
21 May 202439.0339.3538.7539.3837.881,769
20 May 202439.2840.1539.5039.8838.37433
17 May 202439.3340.1539.3039.9238.412,685
16 May 202439.5339.6539.1039.4737.982,663
15 May 202439.1740.1538.7539.6338.133,542
14 May 202438.6539.3038.6038.7537.281,445
13 May 202438.9539.1038.4039.0837.60521
10 May 202438.0038.9537.6038.5537.094,345
09 May 202437.4737.9037.4537.7836.35573
08 May 202436.9537.4437.0537.0335.623,681
07 May 202436.9037.3536.7536.9535.55264
03 May 202435.1735.5535.2135.5334.1870
02 May 202434.9035.0034.7034.9533.63424
01 May 202434.8534.8534.8534.8533.53-
30 Apr 202435.8836.0034.8034.8533.532,243
29 Apr 202435.4735.8035.5035.5834.23194
26 Apr 202435.1735.7535.2035.3333.992,373
25 Apr 202435.0335.8534.6034.5533.247,346
24 Apr 202434.7534.8534.5034.5533.241,974
23 Apr 202434.1034.4534.0534.2532.954,989
22 Apr 202434.5034.4433.8534.4033.102,064
19 Apr 202434.4534.3034.1034.3033.002,435
18 Apr 202434.2534.7534.4034.3533.052,328
17 Apr 202434.0034.6534.3034.3533.052,108
16 Apr 202434.3534.3533.8534.4033.104,703
15 Apr 202434.9035.1234.5535.0333.704,118
12 Apr 202436.1036.2535.0035.1733.846,186
11 Apr 202436.1036.1035.7036.0534.693,654
10 Apr 202436.3536.6035.8935.9234.574,062
09 Apr 202435.9236.2535.7036.1034.732,786
08 Apr 202435.5836.2035.7036.2034.834,786
05 Apr 202436.3035.9735.5536.0034.643,626
04 Apr 202436.5536.5036.2536.3534.974,698
03 Apr 202435.7836.4535.6536.3534.972,903
02 Apr 202436.0036.8535.7536.3034.935,209
28 Mar 202436.6536.5036.1036.4535.073,699
27 Mar 202436.6536.9036.3536.6535.265,756
26 Mar 202435.8336.4035.7536.2534.881,862
25 Mar 202436.3036.1535.7035.7234.372,927
22 Mar 202435.8836.2035.9035.8834.525,631
21 Mar 202435.7836.1035.5036.0534.696,878
20 Mar 202435.4735.6035.2435.3333.994,031
19 Mar 202436.4536.5535.6035.8834.524,702
18 Mar 202436.6536.8536.3036.7035.312,800
15 Mar 202436.4536.8036.1536.5535.175,793
14 Mar 202437.0337.8536.5536.8035.416,070
13 Mar 202438.7039.3536.4536.4535.0720,458
12 Mar 202435.1736.0035.1035.8334.473,201
11 Mar 202435.5335.5535.2535.5834.232,437
08 Mar 202435.2835.5035.1535.2833.944,024
07 Mar 202435.5335.4035.0035.3333.992,231
06 Mar 202434.8035.5535.0535.4734.13795
05 Mar 202435.3335.1034.4534.9533.633,703
04 Mar 202435.3335.4435.0035.2233.896,029
01 Mar 202435.0335.4034.8535.3333.994,827
29 Feb 202435.0835.2034.9035.1733.841,555
28 Feb 202436.0535.8235.0535.0333.702,922
27 Feb 202435.7836.0535.6536.0034.644,798
26 Feb 202435.5335.9035.3535.7834.4210,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...