IOB - Delayed Quote EUR

Ercros, S.A. (0M0E.IL)

3.5425 -0.0050 (-0.14%)
At close: April 24 at 5:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.5325 3.5450 3.5300 3.5425 3.5425 13,320
Apr 23, 2024 3.5325 3.5500 3.5364 3.5475 3.5475 17,141
Apr 22, 2024 3.5475 3.5500 3.5500 3.5475 3.5475 2
Apr 19, 2024 3.5325 3.5495 3.5350 3.5375 3.5375 626
Apr 18, 2024 3.5375 3.5500 3.5350 3.5425 3.5425 641
Apr 17, 2024 3.5275 3.5350 3.5350 3.5375 3.5375 -
Apr 16, 2024 3.5375 3.5550 3.5400 3.5475 3.5475 25
Apr 15, 2024 3.5475 3.5750 3.5395 3.5625 3.5625 481
Apr 12, 2024 3.5525 3.5588 3.5500 3.5475 3.5475 187
Apr 11, 2024 3.5725 3.5700 3.5550 3.5625 3.5625 720
Apr 10, 2024 3.5625 3.5800 3.5545 3.5675 3.5675 6,047
Apr 9, 2024 3.5825 3.5900 3.5550 3.5675 3.5675 2,753
Apr 8, 2024 3.5875 3.5900 3.5600 3.5775 3.5775 1,315
Apr 5, 2024 3.5875 3.5900 3.5700 3.5825 3.5825 1,356
Apr 4, 2024 3.5475 3.5907 3.5550 3.5625 3.5625 1,699
Apr 3, 2024 3.5475 3.5605 3.5300 3.5375 3.5375 1,737
Apr 2, 2024 3.5075 3.5700 3.5496 3.5575 3.5575 3,084
Mar 28, 2024 3.4850 3.5100 3.5000 3.4900 3.4900 717
Mar 27, 2024 3.4750 3.5000 3.4800 3.4750 3.4750 333
Mar 26, 2024 3.4700 3.4850 3.4700 3.4750 3.4750 832
Mar 25, 2024 3.4850 3.4750 3.4700 3.4650 3.4650 1,867
Mar 22, 2024 3.4800 3.4900 3.4550 3.4750 3.4750 741
Mar 21, 2024 3.4600 3.4705 3.4650 3.4600 3.4600 11
Mar 20, 2024 3.4550 3.4555 3.4500 3.4400 3.4400 1,716
Mar 19, 2024 3.4500 3.4650 3.4400 3.4500 3.4500 21,534
Mar 18, 2024 3.4500 3.4650 3.4450 3.4450 3.4450 1,140
Mar 15, 2024 3.4500 3.4600 3.4400 3.4500 3.4500 19
Mar 14, 2024 3.4600 3.4500 3.4400 3.4500 3.4500 292
Mar 13, 2024 3.4650 3.4600 3.4450 3.4550 3.4550 3,985
Mar 12, 2024 3.4350 3.4850 3.4300 3.4800 3.4800 9
Mar 11, 2024 3.4200 3.4400 3.4200 3.4250 3.4250 532
Mar 8, 2024 3.4250 3.4300 3.4150 3.4200 3.4200 663
Mar 7, 2024 3.4200 3.4205 3.4050 3.4150 3.4150 23,070
Mar 6, 2024 3.4200 3.4350 3.3994 3.4050 3.4050 7,164
Mar 5, 2024 3.4500 3.5200 3.3450 3.4550 3.4550 8,733
Mar 4, 2024 2.6000 2.6050 2.5600 2.5725 2.5725 2,451
Mar 1, 2024 2.4750 2.5700 2.4750 2.5525 2.5525 1,586
Feb 29, 2024 2.4200 2.4646 2.4300 2.4600 2.4600 768
Feb 28, 2024 2.5275 2.5650 2.4097 2.4100 2.4100 2,548
Feb 27, 2024 2.3575 2.5303 2.3450 2.5275 2.5275 2,864
Feb 26, 2024 2.3075 2.3400 2.3119 2.2950 2.2950 1,536
Feb 23, 2024 2.3025 2.3103 2.2804 2.3025 2.3025 1,239
Feb 22, 2024 2.3075 2.3000 2.2850 2.3075 2.3075 1,477
Feb 21, 2024 2.2500 2.3300 2.2847 2.2950 2.2950 1,240
Feb 20, 2024 2.3075 2.3103 2.2700 2.2900 2.2900 299
Feb 19, 2024 2.2500 2.3015 2.2750 2.2800 2.2800 1,253
Feb 16, 2024 2.3325 2.3350 2.2943 2.2900 2.2900 203
Feb 15, 2024 2.3125 2.3300 2.3154 2.2950 2.2950 438
Feb 14, 2024 2.2700 2.3150 2.3050 2.3075 2.3075 2,354
Feb 13, 2024 2.3375 2.3500 2.3000 2.2750 2.2750 1,698
Feb 12, 2024 2.3425 2.3850 2.3650 2.3625 2.3625 5
Feb 9, 2024 2.4250 2.4250 2.3600 2.3725 2.3725 92
Feb 8, 2024 2.4200 2.4450 2.4100 2.4250 2.4250 269
Feb 7, 2024 2.4700 2.5000 2.4050 2.4150 2.4150 714
Feb 6, 2024 2.4300 2.4650 2.4399 2.4500 2.4500 1,682
Feb 5, 2024 2.4650 2.4950 2.4377 2.4400 2.4400 1,847
Feb 2, 2024 2.4800 2.4900 2.4700 2.4750 2.4750 268
Feb 1, 2024 2.4900 2.5000 2.4597 2.4900 2.4900 1,200
Jan 31, 2024 2.4950 2.5150 2.4750 2.4650 2.4650 405
Jan 30, 2024 2.5025 2.5200 2.4700 2.4650 2.4650 388
Jan 29, 2024 2.4850 2.5350 2.4800 2.4850 2.4850 77
Jan 26, 2024 2.4650 2.5300 2.4997 2.5025 2.5025 544
Jan 25, 2024 2.5375 2.5500 2.4804 2.5125 2.5125 406
Jan 24, 2024 2.4950 2.5250 2.5100 2.5275 2.5275 495
Jan 23, 2024 2.5125 2.5050 2.4850 2.4950 2.4950 236
Jan 22, 2024 2.4700 2.5000 2.4750 2.4900 2.4900 1,209
Jan 19, 2024 2.4500 2.4950 2.4497 2.4500 2.4500 2,431
Jan 18, 2024 2.4700 2.4850 2.4600 2.4950 2.4950 1,374
Jan 17, 2024 2.4900 2.5150 2.4700 2.4650 2.4650 386
Jan 16, 2024 2.5675 2.5650 2.5100 2.5225 2.5225 744
Jan 15, 2024 2.5650 2.5900 2.5650 2.5475 2.5475 2
Jan 12, 2024 2.6150 2.6200 2.6050 2.6000 2.6000 12
Jan 11, 2024 2.6250 2.6250 2.5746 2.5925 2.5925 293
Jan 10, 2024 2.6200 2.6000 2.5750 2.5825 2.5825 935
Jan 9, 2024 2.6500 2.6800 2.5696 2.5875 2.5875 2,754
Jan 8, 2024 2.6500 2.6850 2.6400 2.6250 2.6250 265
Jan 5, 2024 2.7025 2.6950 2.6600 2.6750 2.6750 1,536
Jan 4, 2024 2.6550 2.7050 2.6600 2.6650 2.6650 3,054
Jan 3, 2024 2.6950 2.7000 2.6445 2.6500 2.6500 4,511
Jan 2, 2024 2.6400 2.6900 2.6600 2.6750 2.6750 7,058
Dec 29, 2023 2.7025 2.7100 2.6350 2.6900 2.6900 9,450
Dec 28, 2023 2.6500 2.7100 2.6800 2.6850 2.6850 649
Dec 27, 2023 2.6100 2.6800 2.6150 2.6650 2.6650 9,233
Dec 22, 2023 2.6700 2.6950 2.6250 2.6450 2.6450 16,438
Dec 21, 2023 2.7275 2.7200 2.6750 2.7075 2.7075 5,100
Dec 20, 2023 2.7775 2.7500 2.7100 2.7425 2.7425 5,314
Dec 19, 2023 2.7025 2.7550 2.7200 2.7375 2.7375 5,309
Dec 18, 2023 2.6200 2.6704 2.6700 2.6550 2.6550 2,099
Dec 15, 2023 2.5575 2.6250 2.5750 2.5925 2.5925 3,190
Dec 14, 2023 2.4900 2.5554 2.5400 2.5475 2.5475 11,360
Dec 13, 2023 2.4650 2.4850 2.4650 2.5175 2.5175 516
Dec 12, 2023 2.4850 2.4850 2.4700 2.4750 2.4750 3,196
Dec 11, 2023 2.4900 2.4853 2.4555 2.4800 2.4800 6,775
Dec 8, 2023 2.4400 2.4755 2.4500 2.4750 2.4750 3,620
Dec 7, 2023 2.4500 2.4200 2.4200 2.4050 2.4050 -
Dec 6, 2023 2.4400 2.4450 2.4350 2.4300 2.4300 4,656
Dec 5, 2023 2.4550 2.4500 2.4500 2.4450 2.4450 2,093
Dec 4, 2023 2.4650 2.5100 2.4800 2.4650 2.4650 1,250
Dec 1, 2023 2.4950 2.4892 2.4700 2.4750 2.4750 5,759
Nov 30, 2023 2.5025 2.4950 2.4550 2.4800 2.4800 19,049
Nov 29, 2023 2.4650 2.4950 2.4850 2.5025 2.5025 2,810
Nov 28, 2023 2.5025 2.4950 2.4450 2.4500 2.4500 5,866
Nov 27, 2023 2.5025 2.5150 2.4800 2.5025 2.5025 5,726
Nov 24, 2023 2.5175 2.5050 2.4900 2.5075 2.5075 13,769
Nov 23, 2023 2.4850 2.5100 2.4900 2.5025 2.5025 1,693
Nov 22, 2023 2.5075 2.4850 2.4700 2.4850 2.4850 1,957
Nov 21, 2023 2.5375 2.5900 2.5200 2.5275 2.5275 343
Nov 20, 2023 2.6300 2.6200 2.5750 2.5625 2.5625 1,656
Nov 17, 2023 2.5925 2.6000 2.5600 2.5775 2.5775 5,647
Nov 16, 2023 2.5075 2.5700 2.5300 2.5625 2.5625 18,461
Nov 15, 2023 2.5525 2.5550 2.5450 2.5375 2.5375 289
Nov 14, 2023 2.4600 2.5550 2.4800 2.5325 2.5325 4,141
Nov 13, 2023 2.5675 2.5100 2.4650 2.4850 2.4850 10,296
Nov 10, 2023 2.5575 2.5500 2.5150 2.5275 2.5275 11,536
Nov 9, 2023 2.6350 2.6200 2.5550 2.6100 2.6100 19,597
Nov 8, 2023 2.8000 2.7700 2.5800 2.6050 2.6050 59,565
Nov 7, 2023 2.8550 2.9050 2.8496 2.8850 2.8850 1,711
Nov 6, 2023 2.9575 2.9600 2.9100 2.8850 2.8850 2,644
Nov 3, 2023 2.9425 2.9650 2.9346 2.9525 2.9525 2,346
Nov 2, 2023 2.8950 2.9350 2.9100 2.9325 2.9325 1,035
Nov 1, 2023 2.9375 2.9300 2.8700 2.8950 2.8950 3,128
Oct 31, 2023 2.8800 2.9250 2.8800 2.9075 2.9075 1,303
Oct 30, 2023 2.9175 2.8950 2.8600 2.8900 2.8900 2,984
Oct 27, 2023 2.8000 2.8900 2.8504 2.8550 2.8550 2,447
Oct 26, 2023 2.7775 2.8300 2.7950 2.8400 2.8400 2,356
Oct 25, 2023 2.8000 2.8100 2.7850 2.7675 2.7675 1,089
Oct 24, 2023 2.8400 2.8300 2.8000 2.8250 2.8250 3,214
Oct 23, 2023 2.8300 2.8300 2.8000 2.8150 2.8150 812
Oct 20, 2023 2.8050 2.8150 2.7896 2.8250 2.8250 222
Oct 19, 2023 2.8150 2.8354 2.8150 2.8150 2.8150 1,021
Oct 18, 2023 2.8600 2.8650 2.8000 2.8150 2.8150 1,918
Oct 17, 2023 2.8700 2.9000 2.8450 2.8450 2.8450 2,374
Oct 16, 2023 2.8500 2.9350 2.8600 2.8900 2.8900 2,817
Oct 13, 2023 2.9325 2.9300 2.8800 2.9175 2.9175 4,175
Oct 12, 2023 2.9075 2.9350 2.9200 2.9125 2.9125 3,343
Oct 11, 2023 2.8850 2.9450 2.8900 2.8800 2.8800 3,013
Oct 10, 2023 2.8000 2.8804 2.8000 2.8650 2.8650 1,399
Oct 9, 2023 2.8700 2.8750 2.8000 2.8100 2.8100 1,598
Oct 6, 2023 2.8400 2.8750 2.8400 2.8500 2.8500 3,227
Oct 5, 2023 2.8300 2.8900 2.8600 2.8750 2.8750 750
Oct 4, 2023 2.9025 2.9300 2.8550 2.8600 2.8600 9,252
Oct 3, 2023 2.9775 3.0050 2.9204 2.9475 2.9475 4,505
Oct 2, 2023 2.9825 3.0400 2.9846 3.0250 3.0250 2,864
Sep 29, 2023 2.9575 3.0450 3.0200 3.0450 3.0450 1,342
Sep 28, 2023 3.0000 3.0200 2.9800 3.0050 3.0050 1,979
Sep 27, 2023 3.0050 3.0400 3.0000 3.0200 3.0200 1,934
Sep 26, 2023 3.0250 3.0400 3.0150 3.0250 3.0250 1,936
Sep 25, 2023 3.0650 3.0700 3.0204 3.0300 3.0300 2,276
Sep 22, 2023 3.0900 3.1150 3.0600 3.0900 3.0900 2,471
Sep 21, 2023 3.1525 3.1100 3.0850 3.1175 3.1175 4,126
Sep 20, 2023 3.1825 3.2200 3.1050 3.1025 3.1025 3,797
Sep 19, 2023 3.1175 3.2150 3.1250 3.2050 3.2050 8,997
Sep 18, 2023 3.1175 3.1600 3.1150 3.1325 3.1325 2,075
Sep 15, 2023 3.1475 3.1500 3.1150 3.1225 3.1225 1,274
Sep 14, 2023 3.1075 3.1250 3.0950 3.1025 3.1025 998
Sep 13, 2023 3.1325 3.1250 3.1250 3.1325 3.1325 3
Sep 12, 2023 3.1225 3.1200 3.1198 3.1225 3.1225 1,029
Sep 11, 2023 3.0850 3.1150 3.1050 3.0800 3.0800 4,814
Sep 8, 2023 3.0600 3.0350 3.0300 3.0150 3.0150 1,062
Sep 7, 2023 3.0850 3.0750 3.0750 3.0650 3.0650 776
Sep 6, 2023 3.0500 3.0950 3.0599 3.0650 3.0650 760
Sep 5, 2023 3.0200 3.0750 3.0300 3.0600 3.0600 1,785
Sep 4, 2023 3.0200 3.0450 3.0300 3.0200 3.0200 760
Sep 1, 2023 3.0250 3.0250 3.0050 3.0250 3.0250 7,961
Aug 31, 2023 3.0500 3.0500 3.0094 3.0000 3.0000 2,868
Aug 30, 2023 3.0200 3.0550 3.0210 3.0150 3.0150 2,711
Aug 29, 2023 3.0200 3.0450 3.0200 3.0200 3.0200 5,274
Aug 25, 2023 2.9475 2.9850 2.9800 3.0000 3.0000 5,498
Aug 24, 2023 3.0250 2.9900 2.9900 2.9775 2.9775 -
Aug 23, 2023 3.0500 3.0100 2.9900 2.9925 2.9925 7,620
Aug 22, 2023 3.0300 3.0400 3.0200 3.0200 3.0200 10,475
Aug 21, 2023 3.0050 3.0150 3.0000 3.0000 3.0000 6,734
Aug 18, 2023 3.0100 3.0000 2.9850 3.0050 3.0050 8,756
Aug 17, 2023 3.0200 3.0500 2.9900 3.0050 3.0050 10,280
Aug 16, 2023 3.0800 3.0600 3.0300 3.0400 3.0400 12,762
Aug 15, 2023 3.0700 3.0800 3.0550 3.0900 3.0900 11,449
Aug 14, 2023 3.1275 3.0750 3.0500 3.0700 3.0700 8,970
Aug 11, 2023 3.0800 3.1100 3.0700 3.1075 3.1075 1,645
Aug 10, 2023 3.1075 3.1200 3.0450 3.0800 3.0800 7,029
Aug 9, 2023 3.0600 3.0800 3.0600 3.0850 3.0850 6,531
Aug 8, 2023 3.1125 3.1000 3.0700 3.0750 3.0750 18,795
Aug 7, 2023 3.0900 3.1300 3.1100 3.1225 3.1225 2,427
Aug 4, 2023 3.1025 3.1600 3.1000 3.1275 3.1275 2
Aug 3, 2023 3.1025 3.1250 3.1050 3.1075 3.1075 3,260
Aug 2, 2023 3.1475 3.1000 3.1000 3.1275 3.1275 518
Aug 1, 2023 3.2450 3.2450 3.1400 3.1625 3.1625 865
Jul 31, 2023 3.2300 3.2300 3.2300 3.2300 3.2300 -
Jul 28, 2023 3.1675 3.2100 3.1950 3.2300 3.2300 6,806
Jul 27, 2023 3.2800 3.2500 3.2200 3.2550 3.2550 21,401
Jul 26, 2023 3.2300 3.2350 3.2000 3.2450 3.2450 348
Jul 25, 2023 3.2500 3.2650 3.2450 3.2550 3.2550 9,033
Jul 24, 2023 3.2800 3.2800 3.2400 3.3075 3.3075 13,290
Jul 21, 2023 3.3275 3.2850 3.2800 3.3125 3.3125 2,599
Jul 20, 2023 3.2250 3.3200 3.2750 3.2800 3.2800 3,156
Jul 19, 2023 3.3025 3.2950 3.2800 3.3025 3.3025 614
Jul 18, 2023 3.1725 3.2617 3.2100 3.2450 3.2450 1,117
Jul 17, 2023 3.2000 3.2300 3.1850 3.1825 3.1825 6,408
Jul 14, 2023 3.3025 3.2350 3.2200 3.2250 3.2250 767
Jul 13, 2023 3.3075 3.2950 3.2600 3.2850 3.2850 598
Jul 12, 2023 3.2300 3.2750 3.2600 3.2650 3.2650 374
Jul 11, 2023 3.2150 3.2600 3.2350 3.2600 3.2600 3,108
Jul 10, 2023 3.3025 3.2581 3.2581 3.2750 3.2750 1,507
Jul 7, 2023 3.2550 3.3000 3.2667 3.3025 3.3025 358
Jul 6, 2023 3.2800 3.2251 3.2250 3.2400 3.2400 2,844
Jul 5, 2023 3.3175 3.2600 3.2541 3.2700 3.2700 3,188
Jul 4, 2023 3.2900 3.3330 3.2849 3.3025 3.3025 7,118
Jul 3, 2023 3.1725 3.2703 3.2500 3.2650 3.2650 5,823
Jun 30, 2023 3.1625 3.1850 3.1450 3.1825 3.1825 3,266
Jun 29, 2023 3.1925 3.2050 3.1700 3.1675 3.1675 14,227
Jun 28, 2023 3.0100 3.1500 3.0650 3.1375 3.1375 5,194
Jun 27, 2023 3.0550 3.0300 2.9750 2.9925 2.9925 21,199
Jun 26, 2023 0.1500 Dividend
Jun 26, 2023 3.1025 3.0400 3.0150 3.0400 3.0400 8,359
Jun 23, 2023 3.1675 3.1944 3.1400 3.2150 3.0650 1,190
Jun 22, 2023 3.1675 3.1500 3.1350 3.1325 2.9863 1,313
Jun 21, 2023 3.1425 3.1700 3.1594 3.1575 3.0102 2,536
Jun 20, 2023 3.2250 3.1894 3.1300 3.1275 2.9816 6,333
Jun 19, 2023 3.1775 3.2200 3.1500 3.2000 3.0507 7,370
Jun 16, 2023 3.1575 3.1550 3.1350 3.1225 2.9768 43,827
Jun 15, 2023 3.3675 3.2700 3.1350 3.1475 3.0006 38,081
Jun 14, 2023 3.3625 3.3950 3.3800 3.3525 3.1961 654
Jun 13, 2023 3.3425 3.3500 3.3500 3.3325 3.1770 722
Jun 12, 2023 3.3925 3.3450 3.3450 3.3325 3.1770 1
Jun 9, 2023 3.4100 3.3050 3.2993 3.3125 3.1580 2,284
Jun 8, 2023 3.3775 3.3650 3.3250 3.3175 3.1627 4,307
Jun 7, 2023 3.3525 3.3650 3.3647 3.3725 3.2152 12
Jun 6, 2023 3.4350 3.3750 3.3450 3.3525 3.1961 5,168
Jun 5, 2023 3.4800 3.4350 3.3700 3.3575 3.2009 765
Jun 2, 2023 3.3525 3.3800 3.3800 3.3775 3.2199 204
Jun 1, 2023 3.2700 3.3500 3.3344 3.3275 3.1723 1,896
May 31, 2023 3.4100 3.3350 3.2750 3.2800 3.1270 6,577
May 30, 2023 3.4150 3.4150 3.3850 3.4150 3.2557 7,817
May 26, 2023 3.4350 3.4490 3.4490 3.4600 3.2986 478
May 25, 2023 3.4500 3.4994 3.4550 3.4600 3.2986 9,819
May 24, 2023 3.5325 3.5000 3.4700 3.4900 3.3272 7,492
May 23, 2023 3.4750 3.5300 3.5050 3.5025 3.3391 14,913
May 22, 2023 3.5025 3.5350 3.4800 3.5125 3.3486 11,450
May 19, 2023 3.5175 3.5200 3.4750 3.5075 3.3439 7,337
May 18, 2023 3.4600 3.4600 3.4600 3.4600 3.2986 -
May 17, 2023 3.4500 3.4800 3.4650 3.4600 3.2986 12,014
May 16, 2023 3.4700 3.5100 3.4650 3.4950 3.3319 7,245
May 15, 2023 3.5675 3.5550 3.4850 3.4900 3.3272 4,363
May 12, 2023 3.6500 3.6050 3.5450 3.5375 3.3725 10,338
May 11, 2023 3.6450 3.6598 3.6598 3.6250 3.4559 160
May 10, 2023 3.6150 3.6550 3.6300 3.6550 3.4845 15,274
May 9, 2023 3.6150 3.6250 3.5600 3.5925 3.4249 10,108
May 5, 2023 3.5675 3.6300 3.5700 3.6350 3.4654 5,132
May 4, 2023 3.5675 3.6750 3.5300 3.5525 3.3868 35,307
May 3, 2023 4.0000 3.9000 3.5900 3.6200 3.4511 57,084
May 2, 2023 4.1625 4.2950 4.1950 4.2000 4.0040 4,121
Apr 28, 2023 4.3475 4.2399 4.1850 4.2000 4.0040 30,954
Apr 27, 2023 4.3025 4.2600 4.2600 4.2750 4.0755 22,706
Apr 26, 2023 4.3575 4.3358 4.3192 4.3475 4.1447 2,034
Apr 25, 2023 4.3175 4.3150 4.2855 4.2750 4.0755 7,793
Apr 24, 2023 4.3575 4.3650 4.3400 4.3225 4.1208 15,950