UK markets closed

Elis SA (0RA8.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
22.48+0.97 (+4.51%)
At close: 04:39PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202421.5422.4621.5422.4822.48100,904
03 May 202421.0221.8021.3221.5121.516,273
02 May 202421.1221.2821.0821.1221.121,811
01 May 202421.2721.2721.2721.2721.27-
30 Apr 202421.3121.2821.0221.2721.278,162
29 Apr 202421.3921.7021.2221.4321.431,263
26 Apr 202421.5521.6021.3221.4921.49125,732
25 Apr 202421.3921.5621.2821.3521.3566,247
24 Apr 202421.6021.8221.4821.5721.57235,511
23 Apr 202421.4121.6421.3221.4121.41106,848
22 Apr 202420.9021.6221.2021.5121.51572,786
19 Apr 202420.8021.1820.5020.9420.94241,144
18 Apr 202420.5721.2420.6420.9820.98866,949
17 Apr 202420.1020.5220.1720.4320.43123,648
16 Apr 202419.7720.2419.8120.1020.10754,067
15 Apr 202420.0620.4420.1420.2020.20134,857
12 Apr 202420.5120.7820.0620.1020.10331,879
11 Apr 202420.6920.8820.3820.3520.35621,219
10 Apr 202420.8420.9020.5420.8420.84297,001
09 Apr 202421.1621.3820.7020.7720.77491,206
08 Apr 202420.9821.3020.8821.0021.00227,485
05 Apr 202421.1021.1020.9421.0421.04322,941
04 Apr 202421.4521.5221.0021.1821.18273,393
03 Apr 202421.2321.5221.2021.2921.29381,038
02 Apr 202421.0621.5020.8421.3921.39760,249
28 Mar 202420.7121.1220.8420.9220.92356,479
27 Mar 202420.4320.7020.4420.4520.45339,158
26 Mar 202420.2020.4020.1620.1620.16291,782
25 Mar 202419.7520.2219.7320.0820.08287,715
22 Mar 202419.7719.8219.6719.7219.72183,502
21 Mar 202419.4919.8119.2219.7119.71245,181
20 Mar 202419.8719.8919.4919.7319.73478,739
19 Mar 202419.8120.0019.7019.9719.97136,396
18 Mar 202420.2420.3419.8920.2420.24513,047
15 Mar 202420.2220.4020.1820.2520.251,599,771
14 Mar 202420.4220.4220.2220.4220.42234,952
13 Mar 202420.3020.3820.1420.2420.24313,578
12 Mar 202420.2520.4219.9820.2720.27137,703
11 Mar 202420.3020.2219.9620.0820.08735,922
08 Mar 202420.6720.6220.0220.3520.35325,404
07 Mar 202420.9421.3420.2420.6720.67272,153
06 Mar 202420.8421.0620.6420.8620.86259,902
05 Mar 202421.2121.4020.8620.8620.86157,128
04 Mar 202421.0621.2821.0821.1421.1496,294
01 Mar 202421.1021.1420.9221.1621.1686,934
29 Feb 202420.9821.1020.8820.9820.9846,615
28 Feb 202421.0621.1620.9621.0621.06396,159
27 Feb 202421.1221.2221.0021.1621.16334,594
26 Feb 202421.3921.5821.1021.4321.43557,152
23 Feb 202421.2121.4421.1421.2921.29125,223
22 Feb 202421.3121.4421.1421.1421.1466,218
21 Feb 202420.9021.2420.5221.0421.04136,820
20 Feb 202420.8420.9220.6020.8820.88463,161
19 Feb 202420.6520.8820.4820.7520.7590,432
16 Feb 202421.0021.2020.7420.7320.7392,762
15 Feb 202420.7121.3220.7620.9420.94396,690
14 Feb 202420.6120.8020.5820.6720.6777,381
13 Feb 202420.9821.1420.3820.3820.38185,850
12 Feb 202420.9621.1220.8521.0821.08181,353
09 Feb 202420.6720.9420.5620.9220.92133,860
08 Feb 202420.4520.7220.0020.5120.5190,410
07 Feb 202420.4020.5420.2620.3520.35468,514
06 Feb 202420.0620.4020.0720.1820.18208,124
05 Feb 202420.5720.6020.0020.3020.30284,392
02 Feb 202420.4020.7620.4220.6120.61116,324
01 Feb 202420.3320.6020.3420.4020.40250,832
31 Jan 202420.7521.0620.3420.4520.45447,086
30 Jan 202420.2720.3819.9120.1420.14521,030
29 Jan 202420.3520.4220.0020.3320.3396,522
26 Jan 202420.0420.4420.0420.3820.38298,604
25 Jan 202420.0620.3419.9620.1420.14115,572
24 Jan 202419.6520.2019.7020.1020.10198,735
23 Jan 202419.7519.8119.6219.8119.81816,049
22 Jan 202419.5019.9019.5019.8119.81210,044
19 Jan 202419.5819.7619.5019.6719.67261,773
18 Jan 202419.4219.5919.2819.3719.3770,736
17 Jan 202419.5019.5619.1119.3219.32138,178
16 Jan 202419.6919.8019.5119.5819.58244,163
15 Jan 202419.6419.7219.5119.5619.56189,272
12 Jan 202419.0319.5318.9219.3819.38241,480
11 Jan 202418.6019.1518.5419.0719.07129,101
10 Jan 202418.5618.8318.5218.7818.78141,544
09 Jan 202418.7618.6218.4718.6118.6185,520
08 Jan 202418.6318.7518.4518.6018.60110,522
05 Jan 202418.6018.6518.2918.4518.4597,287
04 Jan 202418.4118.6618.2318.5518.55132,755
03 Jan 202418.6518.7118.0818.0818.0850,375
02 Jan 202419.0519.1618.7118.7318.7385,491
29 Dec 202318.8519.0118.8118.8418.8460,378
28 Dec 202318.9618.9218.7318.8918.8969,191
27 Dec 202318.9119.0618.7919.0119.0170,746
22 Dec 202318.9719.1018.9619.0019.0052,719
21 Dec 202318.8019.0818.8118.9118.91276,889
20 Dec 202318.8119.0418.6918.9018.90140,266
19 Dec 202318.7218.8918.7118.7518.75259,426
18 Dec 202318.8118.8318.5518.7218.72549,606
15 Dec 202318.9019.0618.7018.7718.77260,166
14 Dec 202318.4019.3618.2718.9118.91425,764
13 Dec 202318.3518.5317.8018.3618.36188,520
12 Dec 202318.2518.3818.1918.2518.25187,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...