Canada markets open in 4 hours 2 minutes

Mersen S.A. (0Q6Q.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
34.15-0.25 (-0.73%)
As of 09:44AM BST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202434.1534.1534.1534.1534.1536
Apr 22, 202434.5034.4433.8534.4034.402,064
Apr 19, 202434.4534.3034.1034.3034.302,435
Apr 18, 202434.2534.7534.4034.3534.352,328
Apr 17, 202434.0034.6534.3034.3534.352,108
Apr 16, 202434.3534.3533.8534.4034.404,703
Apr 15, 202434.9035.1234.5535.0335.034,118
Apr 12, 202436.1036.2535.0035.1735.176,186
Apr 11, 202436.1036.1035.7036.0536.053,654
Apr 10, 202436.3536.6035.8935.9235.924,062
Apr 09, 202435.9236.2535.7036.1036.102,786
Apr 08, 202435.5836.2035.7036.2036.204,786
Apr 05, 202436.3035.9735.5536.0036.003,626
Apr 04, 202436.5536.5036.2536.3536.354,698
Apr 03, 202435.7836.4535.6536.3536.352,903
Apr 02, 202436.0036.8535.7536.3036.305,209
Mar 28, 202436.6536.5036.1036.4536.453,699
Mar 27, 202436.6536.9036.3536.6536.655,756
Mar 26, 202435.8336.4035.7536.2536.251,862
Mar 25, 202436.3036.1535.7035.7235.722,927
Mar 22, 202435.8836.2035.9035.8835.885,631
Mar 21, 202435.7836.1035.5036.0536.056,878
Mar 20, 202435.4735.6035.2435.3335.334,031
Mar 19, 202436.4536.5535.6035.8835.884,702
Mar 18, 202436.6536.8536.3036.7036.702,800
Mar 15, 202436.4536.8036.1536.5536.555,793
Mar 14, 202437.0337.8536.5536.8036.806,070
Mar 13, 202438.7039.3536.4536.4536.4520,458
Mar 12, 202435.1736.0035.1035.8335.833,201
Mar 11, 202435.5335.5535.2535.5835.582,437
Mar 08, 202435.2835.5035.1535.2835.284,024
Mar 07, 202435.5335.4035.0035.3335.332,231
Mar 06, 202434.8035.5535.0535.4735.47795
Mar 05, 202435.3335.1034.4534.9534.953,703
Mar 04, 202435.3335.4435.0035.2235.226,029
Mar 01, 202435.0335.4034.8535.3335.334,827
Feb 29, 202435.0835.2034.9035.1735.171,555
Feb 28, 202436.0535.8235.0535.0335.032,922
Feb 27, 202435.7836.0535.6536.0036.004,798
Feb 26, 202435.5335.9035.3535.7835.7810,170
Feb 23, 202436.2536.3535.8536.2036.205,202
Feb 22, 202436.1036.6035.9536.6536.658,513
Feb 21, 202436.3536.4035.9036.2036.207,145
Feb 20, 202436.0036.2035.0536.0536.058,634
Feb 19, 202438.0038.1036.5036.8036.807,019
Feb 16, 202437.2837.9037.6037.8837.886,820
Feb 15, 202437.2237.4536.6537.3337.339,150
Feb 14, 202435.5836.9035.9036.7036.708,311
Feb 13, 202436.5036.6035.6335.6335.635,137
Feb 12, 202436.1036.9036.0536.7536.7510,620
Feb 09, 202436.2035.9035.3535.3835.389,634
Feb 08, 202435.6336.3035.7536.2036.2065,115
Feb 07, 202435.4235.9335.5535.5335.536,343
Feb 06, 202435.0335.2034.8534.9534.955,987
Feb 05, 202434.4535.0534.5034.9034.906,548
Feb 02, 202434.0034.3533.7534.2534.259,772
Feb 01, 202433.9234.0533.7033.7233.726,292
Jan 31, 202434.0033.9533.5033.8833.889,736
Jan 30, 202434.0034.1033.7534.0034.006,859
Jan 29, 202434.3033.8532.8033.5333.538,120
Jan 26, 202432.4534.1532.4033.5833.5824,463
Jan 25, 202431.3331.2030.7031.0231.0214,996
Jan 24, 202431.3831.5030.8531.1331.137,083
Jan 23, 202431.1731.4030.9931.2331.235,360
Jan 22, 202430.9531.3530.7530.7530.758,227
Jan 19, 202431.4831.9030.7531.0231.0211,861
Jan 18, 202430.7031.3030.6531.0831.0811,689
Jan 17, 202431.2331.1530.0031.0231.0211,800
Jan 16, 202432.4532.5531.6031.7731.7714,914
Jan 15, 202432.9533.2032.5532.6532.655,543
Jan 12, 202433.2233.6032.9532.8532.859,233
Jan 11, 202433.8333.8533.0533.4233.425,014
Jan 10, 202433.5333.5033.2033.4733.4710,027
Jan 09, 202433.6733.7033.4033.6733.675,718
Jan 08, 202433.5333.7533.1533.3333.333,545
Jan 05, 202433.8833.6533.0533.4733.476,669
Jan 04, 202433.4734.0533.8433.9233.924,029
Jan 03, 202434.7034.8533.5033.8833.882,591
Jan 02, 202435.4235.6534.6534.8534.856,485
Dec 29, 202335.1335.5535.2035.3835.381,960
Dec 28, 202335.8336.0535.2535.3335.332,430
Dec 27, 202336.1036.0035.5035.7835.786,968
Dec 22, 202335.7835.5535.2535.3835.386,128
Dec 21, 202335.3835.5535.0035.3335.334,262
Dec 20, 202334.9035.1034.6034.9534.9518,910
Dec 19, 202334.6535.1534.6035.0335.035,951
Dec 18, 202335.1734.9034.5534.7034.705,426
Dec 15, 202334.6035.1034.6534.8034.807,182
Dec 14, 202333.5834.6033.8034.1534.1513,193
Dec 13, 202333.0333.5533.0033.4733.4713,030
Dec 12, 202333.9233.7032.9033.2833.2816,365
Dec 11, 202333.4733.8533.1533.2833.289,866
Dec 08, 202332.3033.4531.9533.0333.0318,276
Dec 07, 202332.5032.4031.9032.3032.303,548
Dec 06, 202332.7532.8532.3032.8532.8512,030
Dec 05, 202332.4032.7532.1032.3032.305,331
Dec 04, 202333.8833.5532.3532.4032.406,706
Dec 01, 202333.8333.5533.2033.4733.473,508
Nov 30, 202333.5333.4733.1933.4733.476,088
Nov 29, 202333.4733.7533.5033.7233.721,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...