UK markets open in 2 hours 18 minutes

Mersen SA (0Q6Q.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
28.20-0.05 (-0.18%)
At close: 06:04PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202228.0028.3027.9028.2028.204,813
23 Sept 202229.4228.9028.0028.2528.253,914
22 Sept 202229.4829.4329.2529.3829.382,565
21 Sept 202229.8329.8529.5929.5229.522,121
20 Sept 202229.7729.8529.6629.8329.832,482
16 Sept 202229.6729.6029.0529.2329.233,497
15 Sept 202230.4530.3029.7530.0530.052,661
14 Sept 202230.8030.6030.1030.3030.302,927
13 Sept 202231.3331.4930.8030.8030.804,036
12 Sept 202230.8031.2730.8031.0231.022,935
09 Sept 202229.8830.5029.7030.2030.204,449
08 Sept 202228.8029.6528.8029.5829.585,096
07 Sept 202228.7028.6528.2528.5528.553,989
06 Sept 202228.3028.8028.2528.6028.604,170
05 Sept 202228.4528.4528.1528.4528.452,840
02 Sept 202228.9029.2528.7029.0229.022,076
01 Sept 202229.0829.2028.6528.6028.602,844
31 Aug 202229.9229.7029.5029.7329.732,342
30 Aug 202230.0530.0029.6029.5829.584,100
26 Aug 202230.9531.2030.3530.6030.60792
25 Aug 202230.9031.0530.7531.0231.02696
24 Aug 202230.7531.1530.4031.0231.022,412
23 Aug 202230.6531.1030.8531.0831.081,164
22 Aug 202232.2031.7530.7531.0231.024,380
19 Aug 202232.3532.4532.0532.2532.252,847
18 Aug 202232.0532.5532.0032.5032.501,387
17 Aug 202232.9032.9832.0532.1032.102,732
16 Aug 202233.0332.9532.5332.7532.752,428
15 Aug 202232.9532.9032.7032.8032.801,267
12 Aug 202233.0833.0032.7533.0333.031,278
11 Aug 202233.0333.1532.9033.1333.132,274
10 Aug 202232.3533.1031.9533.1333.133,846
09 Aug 202233.1332.7432.2532.2032.202,579
08 Aug 202233.0833.6033.1033.3333.332,893
05 Aug 202233.0833.0132.7032.7032.702,871
04 Aug 202232.9533.3533.0533.1333.132,115
03 Aug 202233.2833.0532.7032.6032.601,892
02 Aug 202233.2833.2532.9533.2833.283,009
01 Aug 202234.5034.4033.7033.8333.836,340
29 Jul 202233.5834.7533.9534.4034.4030,384
28 Jul 202233.4733.9533.1633.3833.381,929
27 Jul 202232.4033.4532.8033.2833.28818
26 Jul 202233.1332.9032.2532.4032.402,401
25 Jul 202232.5033.3032.4532.8032.802,516
22 Jul 202232.2032.9532.2032.6532.652,666
21 Jul 202232.3032.1031.6031.7731.775,778
20 Jul 202231.0230.9030.3130.8530.851,503
19 Jul 202230.0530.7629.9530.8530.851,180
18 Jul 202230.1530.0529.9029.8829.881,567
15 Jul 202228.6030.1028.8029.8829.882,804
14 Jul 202229.0229.3528.4028.6028.602,678
13 Jul 202229.1328.9028.8529.1329.13672
12 Jul 202228.8529.3028.7029.0829.083,704
11 Jul 202229.1329.2028.6029.1329.131,090
08 Jul 202228.6529.5128.9329.4229.426,646
07 Jul 202228.1028.8528.1028.8028.805,238
06 Jul 202227.4228.0127.1028.0028.003,456
05 Jul 202227.1327.2526.8526.8526.852,095
05 Jul 20221 Dividend
04 Jul 202227.8828.4027.6528.0027.004,480
01 Jul 202228.2028.6528.0528.0527.053,767
30 Jun 202229.6329.1028.1528.3027.293,029
29 Jun 202230.1030.0629.7030.0528.981,750
28 Jun 202230.3530.7030.1030.4029.312,662
27 Jun 202229.6730.5030.0030.0528.981,645
24 Jun 202229.1330.0029.4130.1029.032,322
23 Jun 202230.5029.5729.1029.3828.33390
22 Jun 202230.3530.4029.6530.5029.411,156
21 Jun 202231.0231.4530.2530.4529.362,493
20 Jun 202230.1531.0529.9531.0229.92980
17 Jun 202230.3530.7530.1530.8529.752,175
16 Jun 202231.4230.9530.0530.4029.317,358
15 Jun 202230.8531.4530.3331.1330.011,406
14 Jun 202231.0231.1030.5330.6029.512,443
13 Jun 202232.5032.7531.0031.0829.973,045
10 Jun 202233.9233.8032.9033.2232.045,447
09 Jun 202233.6334.1033.3034.1032.883,394
08 Jun 202233.5833.7033.3933.2832.095,426
07 Jun 202232.7033.5532.2533.5332.338,592
06 Jun 202233.0332.7532.6033.0331.85169
01 Jun 202232.8032.8132.5032.5531.391,181
31 May 202232.9532.7532.5532.7531.581,141
30 May 202232.6033.0532.7033.2232.04422
27 May 202232.2032.6032.2532.2531.102,201
26 May 202231.5832.1031.5532.0030.862,431
25 May 202231.3831.7431.0031.6730.544,444
24 May 202231.4832.1031.3531.2730.163,253
23 May 202231.4831.9931.5031.6330.504,932
20 May 202230.8031.6530.7031.2730.163,963
19 May 202231.1731.1030.3530.6029.516,941
18 May 202231.6331.9131.3531.4830.352,239
17 May 202230.9031.6531.4531.4230.301,222
16 May 202230.7031.0930.8631.1330.01992
13 May 202230.2531.0530.3030.9529.841,830
12 May 202229.5830.6529.3530.6029.518,272
11 May 202229.7330.4529.5530.1029.038,772
10 May 202230.0530.4029.6029.7728.717,095
09 May 202231.3331.3530.1030.4029.312,862
06 May 202231.8831.9031.0931.5230.4032,468
05 May 202231.6732.5532.0032.1531.003,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...