Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 53 mins

S&P Futures
4,074.00
+16.50(+0.41%)
Dow Futures
33,045.00
+142.00(+0.43%)
Nasdaq Futures
13,007.00
+42.00(+0.32%)
Russell 2000 Futures
1,794.10
+9.80(+0.55%)
Crude Oil
73.49
+0.52(+0.71%)
Gold
1,985.20
+0.70(+0.04%)

Advertisement

Faurecia S.E. (0MGR.IL)

IOB - IOB Delayed Price. Currency in EUR

19.90

+0.74

(+3.84%)

As of 10:06AM BST. Market open.

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	19.52	19.93	19.52	19.90	19.90	42,525
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	18.77	18.94	18.52	18.72	18.72	311,039
Mar 27, 2023	18.76	18.67	17.95	18.31	18.31	452,704
Mar 24, 2023	18.52	18.73	17.52	17.75	17.75	1,128,066
Mar 23, 2023	18.72	19.04	18.28	18.76	18.76	464,888
Mar 22, 2023	19.28	19.15	18.53	19.03	19.03	342,340
Mar 21, 2023	18.88	19.37	18.64	18.80	18.80	1,009,983
Mar 20, 2023	18.10	18.53	17.43	18.20	18.20	3,379,566
Mar 17, 2023	19.30	19.72	18.39	18.74	18.74	1,406,528
Mar 16, 2023	19.02	19.45	18.39	19.27	19.27	1,829,578
Mar 15, 2023	21.52	21.24	18.80	19.84	19.84	1,020,742
Mar 14, 2023	20.49	21.52	20.50	21.42	21.42	1,988,176
Mar 13, 2023	22.39	22.32	20.38	21.04	21.04	3,812,086
Mar 10, 2023	22.08	22.88	21.82	22.60	22.60	645,313
Mar 09, 2023	23.03	23.53	22.98	23.28	23.28	855,015
Mar 08, 2023	22.31	23.21	22.66	23.01	23.01	608,150
Mar 07, 2023	23.29	23.33	22.59	22.62	22.62	652,215
Mar 06, 2023	22.55	23.47	22.63	23.34	23.34	595,029
Mar 03, 2023	21.10	22.74	21.17	22.63	22.63	861,917
Mar 02, 2023	21.26	21.35	20.79	21.15	21.15	680,156
Mar 01, 2023	20.78	21.64	20.59	21.42	21.42	640,752
Feb 28, 2023	20.31	21.30	20.23	20.85	20.85	876,391
Feb 27, 2023	19.60	20.74	19.78	20.59	20.59	1,349,137
Feb 24, 2023	20.39	20.32	19.53	19.67	19.67	446,348
Feb 23, 2023	20.77	20.79	20.34	20.47	20.47	719,975
Feb 22, 2023	20.20	20.56	19.99	20.43	20.43	814,421
Feb 21, 2023	20.50	20.88	20.00	20.50	20.50	508,354
Feb 20, 2023	20.75	21.16	19.94	20.36	20.36	1,211,407
Feb 17, 2023	20.20	20.21	19.64	20.06	20.06	1,231,208
Feb 16, 2023	19.80	20.46	19.75	20.19	20.19	1,366,820
Feb 15, 2023	18.44	19.08	18.20	19.03	19.03	695,711
Feb 14, 2023	18.36	18.50	17.83	18.38	18.38	234,385
Feb 13, 2023	18.31	18.31	17.90	17.95	17.95	263,583
Feb 10, 2023	18.87	18.91	18.05	18.20	18.20	377,882
Feb 09, 2023	19.00	19.32	18.90	18.97	18.97	412,267
Feb 08, 2023	19.26	19.32	18.73	18.79	18.79	713,025
Feb 07, 2023	18.99	19.13	18.75	18.80	18.80	370,607
Feb 06, 2023	19.00	19.34	18.62	18.77	18.77	296,961
Feb 03, 2023	18.98	19.59	18.94	19.53	19.53	570,577
Feb 02, 2023	18.60	19.36	18.56	19.32	19.32	692,457
Feb 01, 2023	18.23	18.37	18.07	18.27	18.27	252,874
Jan 31, 2023	17.75	18.17	17.58	18.15	18.15	300,137
Jan 30, 2023	18.70	18.63	17.77	17.94	17.94	739,404
Jan 27, 2023	17.84	18.83	17.86	18.68	18.68	659,257
Jan 26, 2023	17.80	18.21	17.70	17.88	17.88	1,803,906
Jan 25, 2023	17.55	17.73	17.41	17.60	17.60	350,051
Jan 24, 2023	17.85	18.08	17.37	17.67	17.67	498,684
Jan 23, 2023	17.01	18.01	16.98	17.84	17.84	1,472,391
Jan 20, 2023	16.99	17.40	16.81	16.94	16.94	1,003,785
Jan 19, 2023	17.76	18.52	17.51	17.56	17.56	550,739
Jan 18, 2023	18.00	18.53	17.84	18.33	18.33	1,412,210
Jan 17, 2023	17.83	18.34	17.80	18.26	18.26	619,597
Jan 16, 2023	18.11	18.24	17.62	18.14	18.14	355,802
Jan 13, 2023	17.80	18.26	17.33	18.16	18.16	540,651
Jan 12, 2023	17.89	18.11	17.52	17.78	17.78	467,559
Jan 11, 2023	17.00	17.90	17.28	17.65	17.65	957,848
Jan 10, 2023	17.35	17.46	16.88	17.36	17.36	333,431
Jan 09, 2023	17.20	17.70	17.04	17.70	17.70	1,315,648
Jan 06, 2023	16.76	17.02	16.64	16.99	16.99	556,456
Jan 05, 2023	16.27	16.97	16.40	16.71	16.71	1,516,042
Jan 04, 2023	15.83	16.59	15.78	16.49	16.49	1,728,156
Jan 03, 2023	15.32	15.96	15.18	15.84	15.84	828,093
Dec 30, 2022	14.00	14.20	13.97	14.05	14.05	299,775
Dec 29, 2022	14.00	14.32	13.77	14.27	14.27	362,950
Dec 28, 2022	13.90	14.03	13.73	13.95	13.95	608,950
Dec 23, 2022	13.65	14.07	13.48	14.02	14.02	259,950
Dec 22, 2022	13.94	13.98	13.47	13.52	13.52	349,626
Dec 21, 2022	13.70	14.03	13.58	13.97	13.97	695,875
Dec 20, 2022	13.50	13.55	13.30	13.49	13.49	667,193
Dec 19, 2022	13.51	13.90	13.56	13.70	13.70	195,401
Dec 16, 2022	13.76	13.85	13.35	13.50	13.50	549,523
Dec 15, 2022	14.15	14.40	13.52	13.70	13.70	689,664
Dec 14, 2022	14.10	14.53	13.97	14.45	14.45	489,064
Dec 13, 2022	13.90	14.74	13.97	14.19	14.19	621,609
Dec 12, 2022	14.08	13.96	13.61	13.88	13.88	424,622
Dec 09, 2022	14.25	14.31	14.02	14.11	14.11	385,852
Dec 08, 2022	14.18	14.42	14.05	14.28	14.28	476,857
Dec 07, 2022	14.85	15.24	14.35	14.36	14.36	365,483
Dec 06, 2022	15.75	15.63	14.86	14.97	14.97	292,443
Dec 05, 2022	15.49	15.76	15.30	15.69	15.69	419,650
Dec 02, 2022	15.36	15.53	15.06	15.47	15.47	245,902
Dec 01, 2022	16.07	16.16	15.35	15.59	15.59	461,570
Nov 30, 2022	15.47	15.85	15.48	15.79	15.79	291,099
Nov 29, 2022	15.38	15.66	15.31	15.41	15.41	185,805
Nov 28, 2022	15.54	15.85	15.29	15.51	15.51	998,685
Nov 25, 2022	15.77	15.80	15.45	15.65	15.65	141,017
Nov 24, 2022	15.34	15.92	15.38	15.69	15.69	424,844
Nov 23, 2022	15.51	15.56	14.98	15.24	15.24	1,127,661
Nov 22, 2022	15.56	15.67	15.32	15.52	15.52	455,259
Nov 21, 2022	15.97	15.98	15.61	15.65	15.65	247,730
Nov 18, 2022	15.87	16.23	15.81	16.11	16.11	158,189
Nov 17, 2022	16.50	16.62	15.65	15.78	15.78	492,418
Nov 16, 2022	16.90	17.01	16.20	16.35	16.35	592,909
Nov 15, 2022	17.14	17.55	16.60	17.15	17.15	1,277,339
Nov 14, 2022	17.44	17.86	16.86	17.32	17.32	591,107
Nov 11, 2022	16.50	17.69	16.71	17.56	17.56	934,791
Nov 10, 2022	15.05	16.52	14.88	16.38	16.38	627,209
Nov 09, 2022	15.59	15.54	14.77	15.07	15.07	382,361
Nov 08, 2022	15.22	15.77	14.97	15.59	15.59	470,934
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,074.00+16.50(+0.41%)

Dow Futures33,045.00+142.00(+0.43%)

Nasdaq Futures13,007.00+42.00(+0.32%)

Russell 2000 Futures1,794.10+9.80(+0.55%)

Crude Oil73.49+0.52(+0.71%)

Gold1,985.20+0.70(+0.04%)

Faurecia S.E. (0MGR.IL)

S&P Futures
4,074.00
+16.50(+0.41%)

Dow Futures
33,045.00
+142.00(+0.43%)

Nasdaq Futures
13,007.00
+42.00(+0.32%)

Russell 2000 Futures
1,794.10
+9.80(+0.55%)

Crude Oil
73.49
+0.52(+0.71%)

Gold
1,985.20
+0.70(+0.04%)