UK markets closed

Econocom Group SE (0RPX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.4150+0.0100 (+0.42%)
At close: 03:45PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242.40002.44002.40502.40502.4050553
29 May 20242.42002.42002.42002.42002.4200-
28 May 20242.42502.44002.42002.42002.42001,380
24 May 20242.27502.27002.26502.26502.2650393
23 May 20242.26002.27002.26502.29502.2950537
22 May 20242.30252.30002.30002.27502.2750152
21 May 20242.30252.30502.30002.30752.3075118
20 May 20242.30752.31002.31002.31252.3125124
17 May 20242.32752.34502.33002.32252.3225210
16 May 20242.34252.33502.33502.33752.3375172
15 May 20242.38752.37002.35002.34252.34251,449
14 May 20242.39252.39002.37502.35752.35752,080
13 May 20242.34752.35002.35002.40002.4000218
10 May 20242.36752.41502.35002.38752.38755,636
09 May 20242.34752.37002.33002.35252.3525235
08 May 20242.33752.34502.33502.33752.3375148
07 May 20242.26502.34002.28502.33752.3375184
03 May 20242.19252.25002.21002.21502.2150192
02 May 20242.17752.20502.17502.19252.19251,661
01 May 20242.21002.21002.21002.21002.2100-
30 Apr 20242.18752.22502.19002.21002.21001,865
29 Apr 20242.20002.22502.18502.21502.21503,504
26 Apr 20242.17752.18512.16002.17252.1725378
25 Apr 20242.20502.21502.17502.19252.1925241
24 Apr 20242.28002.19502.19002.18752.1875275
23 Apr 20242.28502.26502.22502.25002.2500399
22 Apr 20242.31252.30002.27502.29502.29501,459
19 Apr 20242.15752.31002.18002.30252.30259,839
18 Apr 20242.13752.17992.17992.18752.18751,477
17 Apr 20242.17752.17502.15492.15752.15752,316
16 Apr 20242.17752.16002.15002.15752.1575627
15 Apr 20242.20002.20502.18002.21002.2100967
12 Apr 20242.18752.23002.22002.22502.2250244
11 Apr 20242.24002.18002.16502.18252.1825328
10 Apr 20242.15752.21502.14502.18752.18756,200
09 Apr 20242.16252.14522.14502.15252.15251,600
08 Apr 20242.15752.17002.17002.17252.1725140
05 Apr 20242.17752.17002.14502.16752.1675171
04 Apr 20242.14752.20002.15002.20502.2050470
03 Apr 20242.12752.13512.12002.12252.1225742
02 Apr 20242.14752.15002.10002.09502.0950245
28 Mar 20242.09502.13502.09502.11752.1175423
27 Mar 20242.08002.11522.09502.10252.1025920
26 Mar 20242.08002.12502.10492.09502.09501,594
25 Mar 20242.08002.11502.07002.12252.12253,358
22 Mar 20242.10252.12002.08492.07502.07502,504
21 Mar 20242.10252.12502.08502.10252.1025289
20 Mar 20242.01202.09492.02002.09002.0900313
19 Mar 20242.07002.03002.02002.04002.0400164
18 Mar 20242.10252.06992.06992.08502.0850171
15 Mar 20242.08002.11002.09492.08002.0800242
14 Mar 20242.13252.10502.10502.09002.0900-
13 Mar 20242.09002.12002.11982.11252.112585
12 Mar 20242.08502.10002.09982.10252.10259,307
11 Mar 20242.09502.08502.07002.09502.0950-
08 Mar 20242.13252.13252.13252.13252.1325-
07 Mar 20242.08002.14502.13002.13252.1325-
06 Mar 20242.10252.06002.06002.07502.0750256
05 Mar 20242.12752.08002.07012.08502.0850623
04 Mar 20242.08002.08992.08502.09502.09501,601
01 Mar 20242.00002.09502.06502.07502.07502,623
29 Feb 20242.06502.05002.04492.04452.044512,736
28 Feb 20242.10752.09002.06002.08502.08501,504
27 Feb 20242.13252.12502.11502.12252.12251,751
26 Feb 20242.15752.15002.13502.14752.147513,096
23 Feb 20242.18752.12002.11002.15252.1525177
22 Feb 20242.16252.18502.16502.16252.1625149
21 Feb 20242.17752.17002.13002.16252.1625131
20 Feb 20242.24502.19002.19002.16752.16752,066
19 Feb 20242.21002.24982.20502.24002.24003,413
16 Feb 20242.20002.19502.17502.18252.1825136
15 Feb 20242.22002.21502.18502.20502.20501,352
14 Feb 20242.24002.28002.24482.25002.25007,712
13 Feb 20242.18752.19502.16002.19252.19253,740
12 Feb 20242.21002.20002.19002.17752.17756,704
09 Feb 20242.20502.20002.18002.18752.1875735
08 Feb 20242.18252.23502.17002.21002.2100364
07 Feb 20242.22502.20002.18002.21002.21001,389
06 Feb 20242.26502.27002.20502.23002.230012,454
05 Feb 20242.30252.33502.27012.27002.2700209
02 Feb 20242.31752.31502.29002.30252.30251,761
01 Feb 20242.34252.33502.30482.31752.3175128
31 Jan 20242.30752.36002.34502.36752.3675110
30 Jan 20242.35752.33002.33002.32752.3275-
29 Jan 20242.38752.39002.37002.37752.377558
26 Jan 20242.32752.38022.37502.37252.37251,277
25 Jan 20242.34752.36002.34492.33252.33252,442
24 Jan 20242.58752.56502.41002.42002.42005,200
23 Jan 20242.53252.57992.56002.56752.5675237
22 Jan 20242.55752.56502.54502.55252.5525159
19 Jan 20242.60002.54002.51002.54252.542514,617
18 Jan 20242.51752.55002.52502.54252.54256,474
17 Jan 20242.54752.55002.53002.51252.5125694
16 Jan 20242.55752.56502.55002.57252.57252,842
15 Jan 20242.55002.58502.55002.54252.54251,231
12 Jan 20242.54752.59502.57502.57752.57752,915
11 Jan 20242.53752.57502.54502.54752.54757,520
10 Jan 20242.56252.58002.55632.55252.55251,095
09 Jan 20242.58752.58002.57002.56752.56754,148
08 Jan 20242.56752.63002.60492.63002.63003,565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...