UK markets closed

Elior Group SA (0QVP.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.6330+0.0140 (+0.53%)
At close: 05:37PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.62302.71602.60602.63302.633038,908
02 May 20242.59802.60922.60922.61902.619024,738
01 May 20242.61102.61102.61102.61102.6110-
30 Apr 20242.57402.64002.48202.61102.611010,134
29 Apr 20242.44102.54602.36402.52502.525013,253
26 Apr 20242.37702.44202.39402.43602.436024,557
25 Apr 20242.38702.40802.33602.35602.356033,053
24 Apr 20242.41402.41202.37992.37502.375042,031
23 Apr 20242.40602.46802.40802.40602.4060119,353
22 Apr 20242.32802.41002.26402.39502.3950102,726
19 Apr 20242.22502.32602.24602.30102.301054,634
18 Apr 20242.22902.29002.24402.28102.281044,536
17 Apr 20242.22502.24412.22002.22102.221056,534
16 Apr 20242.24002.24002.15602.24402.244057,297
15 Apr 20242.31302.32002.25002.27402.2740125,659
12 Apr 20242.36302.44402.32712.33802.3380155,630
11 Apr 20242.38702.42802.33802.36502.365084,070
10 Apr 20242.41002.46202.35402.36902.3690141,886
09 Apr 20242.32402.44802.31202.41202.412099,264
08 Apr 20242.43602.42002.34192.35402.3540134,998
05 Apr 20242.58002.56002.40202.42202.4220209,020
04 Apr 20242.57002.65002.53402.64002.6400100,658
03 Apr 20242.45702.57202.44802.51602.5160100,657
02 Apr 20242.48202.55202.45392.46102.461067,588
28 Mar 20242.48602.49002.43602.46702.467031,846
27 Mar 20242.48802.49002.44002.45702.457073,846
26 Mar 20242.48202.48402.43002.44702.447036,714
25 Mar 20242.42002.52002.33002.46902.4690120,473
22 Mar 20242.35802.38802.28202.37302.373021,807
21 Mar 20242.29302.38202.33202.36302.363083,535
20 Mar 20242.30302.32602.24802.30702.307048,162
19 Mar 20242.29902.36802.28002.32802.328093,241
18 Mar 20242.27602.28002.22002.26202.262066,405
15 Mar 20242.30502.31402.26202.27402.274064,871
14 Mar 20242.28102.35002.26802.31302.313077,419
13 Mar 20242.39302.46002.28192.28502.2850118,451
12 Mar 20242.35602.41802.36202.39702.397054,809
11 Mar 20242.38302.40202.32602.35402.354078,054
08 Mar 20242.42402.42002.38602.40202.402097,214
07 Mar 20242.35002.49202.31002.45502.4550130,251
06 Mar 20242.35002.39002.30002.33002.330064,048
05 Mar 20242.25802.31202.20202.28102.2810106,332
04 Mar 20242.24002.27402.23802.24602.2460116,803
01 Mar 20242.34402.33402.24392.28702.287073,460
29 Feb 20242.29902.34602.27402.31702.3170205,530
28 Feb 20242.54702.60002.28202.28502.285092,776
27 Feb 20242.54102.56602.47402.54502.545065,584
26 Feb 20242.49602.55602.48802.54502.545079,470
23 Feb 20242.55502.55202.49202.49602.496061,519
22 Feb 20242.50002.60002.48402.57202.5720114,150
21 Feb 20242.50002.53602.47002.51602.516093,638
20 Feb 20242.53302.50602.44002.47302.473095,453
19 Feb 20242.54902.59202.48802.52502.525071,821
16 Feb 20242.68902.71002.56002.57402.574081,135
15 Feb 20242.64802.71202.59202.65202.652048,152
14 Feb 20242.60302.68002.55602.66002.660043,604
13 Feb 20242.70502.82202.59602.62702.627066,778
12 Feb 20242.71702.75802.65602.71502.715066,297
09 Feb 20242.65002.70602.61002.69502.6950123,106
08 Feb 20242.52902.66402.50402.62902.6290213,878
07 Feb 20242.60302.61602.50802.52102.521093,795
06 Feb 20242.54302.62472.55602.60502.6050111,102
05 Feb 20242.59802.65402.55202.54502.5450105,870
02 Feb 20242.55502.60802.56802.60102.6010110,786
01 Feb 20242.67202.67602.53402.53902.539048,576
31 Jan 20242.73202.73582.68782.69502.695050,139
30 Jan 20242.72602.82002.72002.75602.756033,719
29 Jan 20242.76902.76802.70002.73802.738083,933
26 Jan 20242.73802.77202.72002.77502.7750114,674
25 Jan 20242.70302.75062.70002.75202.752039,749
24 Jan 20242.77302.80802.70992.73602.736045,970
23 Jan 20242.70502.80002.67002.78902.7890291,692
22 Jan 20242.74402.80602.69582.73402.7340100,978
19 Jan 20242.71302.76602.66852.71102.7110390,520
18 Jan 20242.58002.70802.55002.68102.6810305,058
17 Jan 20242.56202.58012.47402.56802.5680251,711
16 Jan 20242.62902.65602.56802.58202.5820140,320
15 Jan 20242.62202.64602.59402.63102.631050,619
12 Jan 20242.67002.71602.62002.67002.670037,566
11 Jan 20242.69502.72602.65402.68702.687047,224
10 Jan 20242.73002.76202.64002.65002.6500115,877
09 Jan 20242.81402.82002.74392.76502.765073,568
08 Jan 20242.72602.82002.70702.80002.8000196,708
05 Jan 20242.71302.72002.60202.72202.722064,886
04 Jan 20242.66402.74602.64402.65802.6580146,987
03 Jan 20242.80002.86002.57402.62702.6270420,644
02 Jan 20242.91602.96802.83802.84702.8470116,197
29 Dec 20232.87502.95002.83202.90402.9040132,153
28 Dec 20232.84902.92002.84002.84502.845081,858
27 Dec 20232.79302.83022.72202.82202.822082,935
22 Dec 20232.77102.81602.76002.77902.779096,056
21 Dec 20232.76102.78222.68602.75402.754050,074
20 Dec 20232.73202.81402.71802.75002.750070,910
19 Dec 20232.76102.79202.72592.76502.7650114,775
18 Dec 20232.70902.77802.68002.76302.7630106,092
15 Dec 20232.83802.89202.72602.73002.7300242,837
14 Dec 20232.57002.83422.50002.80002.8000711,681
13 Dec 20232.52702.55602.45002.51802.5180128,492
12 Dec 20232.48002.54002.42602.52702.527095,350
11 Dec 20232.42602.48812.40132.48202.4820166,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...