IOB - Delayed Quote EUR

Unieuro S.p.A. (0ROF.IL)

8.72 -0.03 (-0.34%)
At close: April 26 at 4:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.74 8.81 8.70 8.72 8.72 5,837
Apr 25, 2024 8.74 8.72 8.66 8.74 8.74 2,117
Apr 24, 2024 8.76 8.76 8.69 8.73 8.73 1,958
Apr 23, 2024 8.73 8.80 8.73 8.73 8.73 6,681
Apr 22, 2024 8.73 8.74 8.65 8.76 8.76 9,792
Apr 19, 2024 8.73 8.76 8.63 8.69 8.69 2,517
Apr 18, 2024 8.57 8.74 8.63 8.66 8.66 1,238
Apr 17, 2024 8.51 8.65 8.52 8.52 8.52 2,642
Apr 16, 2024 8.53 8.49 8.41 8.42 8.42 1,352
Apr 15, 2024 8.56 8.57 8.50 8.52 8.52 4,449
Apr 12, 2024 8.70 8.55 8.55 8.56 8.56 449
Apr 11, 2024 8.78 8.76 8.56 8.74 8.74 1,859
Apr 10, 2024 8.76 8.89 8.72 8.87 8.87 3,189
Apr 9, 2024 8.85 8.82 8.72 8.87 8.87 2,208
Apr 8, 2024 8.78 8.82 8.79 8.80 8.80 682
Apr 5, 2024 9.00 8.93 8.80 8.95 8.95 5,073
Apr 4, 2024 9.05 9.07 9.00 9.08 9.08 5,727
Apr 3, 2024 8.90 9.09 8.83 9.06 9.06 8,590
Apr 2, 2024 8.90 9.00 8.72 8.82 8.82 6,048
Mar 28, 2024 9.02 9.02 8.80 8.85 8.85 7,504
Mar 27, 2024 8.70 8.98 8.72 8.94 8.94 8,437
Mar 26, 2024 8.39 8.72 8.38 8.57 8.57 15,642
Mar 25, 2024 8.53 8.43 8.35 8.40 8.40 5,712
Mar 22, 2024 8.57 8.58 8.42 8.55 8.55 10,928
Mar 21, 2024 8.58 8.64 8.53 8.64 8.64 2,270
Mar 20, 2024 8.60 8.60 8.54 8.61 8.61 4,428
Mar 19, 2024 8.65 8.65 8.56 8.59 8.59 10,295
Mar 18, 2024 8.74 8.80 8.63 8.78 8.78 5,269
Mar 15, 2024 8.79 8.78 8.74 8.78 8.78 3,377
Mar 14, 2024 8.81 8.90 8.77 8.85 8.85 1,045
Mar 13, 2024 8.82 8.88 8.82 8.88 8.88 3,177
Mar 12, 2024 8.75 8.88 8.73 8.75 8.75 3,269
Mar 11, 2024 8.88 8.81 8.74 8.79 8.79 2,007
Mar 8, 2024 8.94 8.90 8.80 8.93 8.93 4,177
Mar 7, 2024 8.85 8.94 8.89 8.99 8.99 7,447
Mar 6, 2024 8.87 8.92 8.74 8.83 8.83 4,376
Mar 5, 2024 9.06 8.96 8.83 8.89 8.89 6,164
Mar 4, 2024 9.19 9.15 9.02 9.15 9.15 2,605
Mar 1, 2024 9.10 9.18 9.05 9.09 9.09 6,661
Feb 29, 2024 9.23 9.22 9.06 9.22 9.22 4,313
Feb 28, 2024 9.43 9.28 9.20 9.23 9.23 2,994
Feb 27, 2024 9.37 9.44 9.33 9.36 9.36 5,035
Feb 26, 2024 9.31 9.45 9.35 9.41 9.41 5,320
Feb 23, 2024 9.32 9.34 9.24 9.29 9.29 1,103
Feb 22, 2024 9.23 9.38 9.26 9.39 9.39 2,847
Feb 21, 2024 9.25 9.30 9.26 9.26 9.26 1,615
Feb 20, 2024 9.23 9.31 9.14 9.19 9.19 1,705
Feb 19, 2024 9.19 9.23 9.15 9.29 9.29 1,625
Feb 16, 2024 9.23 9.26 9.13 9.20 9.20 5,442
Feb 15, 2024 9.28 9.34 9.19 9.31 9.31 3,920
Feb 14, 2024 9.28 9.38 9.25 9.32 9.32 3,443
Feb 13, 2024 9.38 9.36 9.23 9.21 9.21 9,103
Feb 12, 2024 9.37 9.48 9.36 9.39 9.39 4,775
Feb 9, 2024 9.55 9.43 9.36 9.32 9.32 1,780
Feb 8, 2024 9.59 9.56 9.55 9.60 9.60 203
Feb 7, 2024 9.65 9.70 9.56 9.62 9.62 1,420
Feb 6, 2024 9.60 9.66 9.45 9.66 9.66 9,775
Feb 5, 2024 9.67 9.61 9.52 9.62 9.62 3,675
Feb 2, 2024 9.67 9.73 9.67 9.77 9.77 985
Feb 1, 2024 9.65 9.77 9.74 9.69 9.69 357
Jan 31, 2024 9.70 9.73 9.59 9.66 9.66 3,800
Jan 30, 2024 9.75 9.73 9.63 9.67 9.67 11,935
Jan 29, 2024 9.90 9.88 9.66 9.79 9.79 10,068
Jan 26, 2024 9.93 10.08 9.90 9.94 9.94 2,037
Jan 25, 2024 9.86 10.00 9.80 9.85 9.85 28,547
Jan 24, 2024 9.95 9.87 9.70 9.72 9.72 14,034
Jan 23, 2024 9.92 9.96 9.88 9.99 9.99 3,977
Jan 22, 2024 9.86 9.99 9.82 9.91 9.91 14,130
Jan 19, 2024 10.07 10.06 9.80 9.91 9.91 13,004
Jan 18, 2024 10.15 10.15 10.05 10.14 10.14 10,069
Jan 17, 2024 10.13 10.14 9.88 10.10 10.10 6,775
Jan 16, 2024 10.47 10.43 10.05 10.21 10.21 12,015
Jan 15, 2024 10.29 10.59 10.13 10.57 10.57 48,536
Jan 12, 2024 9.87 10.10 9.89 9.90 9.90 13,507
Jan 11, 2024 9.89 10.01 9.83 9.97 9.97 5,159
Jan 10, 2024 9.90 9.94 9.85 9.91 9.91 3,162
Jan 9, 2024 9.91 9.90 9.82 9.94 9.94 1,607
Jan 8, 2024 9.91 10.00 9.78 9.93 9.93 4,350
Jan 5, 2024 10.03 10.04 9.74 10.00 10.00 8,723
Jan 4, 2024 10.04 10.11 9.94 10.04 10.04 5,759
Jan 3, 2024 10.30 10.29 9.94 10.12 10.12 19,962
Jan 2, 2024 10.35 10.39 10.25 10.35 10.35 6,280
Dec 29, 2023 10.35 10.42 10.38 10.37 10.37 2,151
Dec 28, 2023 10.30 10.45 10.35 10.29 10.29 2,436
Dec 27, 2023 10.37 10.38 10.27 10.28 10.28 8,190
Dec 22, 2023 10.44 10.45 10.21 10.45 10.45 10,913
Dec 21, 2023 10.59 10.55 10.40 10.51 10.51 4,918
Dec 20, 2023 10.53 10.67 10.54 10.61 10.61 4,960
Dec 19, 2023 10.42 10.56 10.40 10.45 10.45 3,664
Dec 18, 2023 10.60 10.49 10.36 10.34 10.34 4,217
Dec 15, 2023 10.31 10.66 10.50 10.51 10.51 20,176
Dec 14, 2023 10.10 10.45 10.15 10.31 10.31 6,414
Dec 13, 2023 10.21 10.28 10.12 10.20 10.20 12,297
Dec 12, 2023 10.51 10.43 10.23 10.28 10.28 17,341
Dec 11, 2023 10.18 10.49 10.34 10.35 10.35 12,442
Dec 8, 2023 9.91 10.49 9.97 10.23 10.23 25,525
Dec 7, 2023 9.98 10.10 9.82 9.83 9.83 13,003
Dec 6, 2023 10.03 10.11 9.89 10.07 10.07 24,491
Dec 5, 2023 9.00 10.05 9.08 9.83 9.83 55,445
Dec 4, 2023 9.17 9.30 9.04 9.02 9.02 5,809
Dec 1, 2023 9.08 9.24 9.07 9.10 9.10 7,589
Nov 30, 2023 9.13 9.16 9.08 9.12 9.12 4,819
Nov 29, 2023 9.05 9.20 9.00 9.07 9.07 5,526
Nov 28, 2023 8.94 9.09 8.98 9.10 9.10 2,531
Nov 27, 2023 8.89 9.10 8.90 8.99 8.99 7,784
Nov 24, 2023 8.77 8.95 8.80 8.94 8.94 1,460
Nov 23, 2023 8.89 8.84 8.73 8.73 8.73 9,221
Nov 22, 2023 8.91 8.98 8.81 8.90 8.90 8,550
Nov 21, 2023 9.07 9.02 8.84 8.93 8.93 4,945
Nov 20, 2023 8.99 9.09 8.93 8.94 8.94 7,548
Nov 17, 2023 8.97 9.06 8.97 9.01 9.01 6,348
Nov 16, 2023 9.08 9.08 8.97 9.13 9.13 3,324
Nov 15, 2023 9.09 9.26 9.06 9.22 9.22 16,730
Nov 14, 2023 8.92 9.18 8.70 9.03 9.03 22,969
Nov 13, 2023 8.78 8.97 8.80 8.95 8.95 2,147
Nov 10, 2023 8.93 8.89 8.72 8.78 8.78 9,397
Nov 9, 2023 8.77 8.99 8.75 8.99 8.99 5,967
Nov 8, 2023 8.75 8.80 8.70 8.78 8.78 2,090
Nov 7, 2023 8.79 8.88 8.68 8.79 8.79 8,035
Nov 6, 2023 8.94 8.94 8.77 8.77 8.77 3,470
Nov 3, 2023 8.87 9.06 8.90 8.93 8.93 10,317
Nov 2, 2023 8.85 8.95 8.72 8.77 8.77 3,066
Nov 1, 2023 8.77 8.85 8.64 8.75 8.75 6,502
Oct 31, 2023 8.52 8.76 8.59 8.70 8.70 3,756
Oct 30, 2023 8.43 8.60 8.36 8.60 8.60 2,525
Oct 27, 2023 8.61 8.59 8.39 8.48 8.48 9,669
Oct 26, 2023 8.51 8.51 8.33 8.52 8.52 4,896
Oct 25, 2023 8.60 8.44 8.35 8.43 8.43 5,880
Oct 24, 2023 8.57 8.73 8.51 8.58 8.58 9,710
Oct 23, 2023 9.08 8.63 8.52 8.49 8.49 3,328
Oct 20, 2023 9.00 8.97 8.83 8.94 8.94 3,140
Oct 19, 2023 9.15 9.19 8.98 9.22 9.22 4,787
Oct 18, 2023 9.06 9.35 9.05 9.22 9.22 19,188
Oct 17, 2023 8.43 9.08 8.77 8.99 8.99 48,112
Oct 16, 2023 8.45 8.52 8.38 8.48 8.48 4,698
Oct 13, 2023 8.51 8.56 8.44 8.50 8.50 845
Oct 12, 2023 8.35 8.52 8.38 8.46 8.46 2,395
Oct 11, 2023 8.29 8.47 8.31 8.35 8.35 3,438
Oct 10, 2023 8.21 8.43 8.20 8.36 8.36 2,826
Oct 9, 2023 8.33 8.32 8.16 8.31 8.31 785
Oct 6, 2023 8.35 8.35 8.31 8.33 8.33 1,335
Oct 5, 2023 8.31 8.37 8.31 8.35 8.35 2,713
Oct 4, 2023 8.43 8.42 8.27 8.40 8.40 1,392
Oct 3, 2023 8.45 8.47 8.38 8.42 8.42 1,296
Oct 2, 2023 8.49 8.60 8.44 8.53 8.53 4,100
Sep 29, 2023 8.27 8.44 8.29 8.30 8.30 4,535
Sep 28, 2023 8.26 8.27 8.15 8.25 8.25 9,789
Sep 27, 2023 8.38 8.30 8.20 8.31 8.31 6,155
Sep 26, 2023 8.34 8.30 8.16 8.37 8.37 1,573
Sep 25, 2023 8.60 8.52 8.27 8.39 8.39 9,977
Sep 22, 2023 8.71 8.65 8.57 8.66 8.66 10,799
Sep 21, 2023 8.86 8.78 8.65 8.78 8.78 10,048
Sep 20, 2023 8.87 8.86 8.79 8.84 8.84 11,330
Sep 19, 2023 8.77 8.88 8.72 8.76 8.76 12,660
Sep 18, 2023 8.89 8.90 8.72 8.87 8.87 12,621
Sep 15, 2023 8.94 8.92 8.83 8.87 8.87 26,721
Sep 14, 2023 9.30 9.24 8.82 8.97 8.97 61,973
Sep 13, 2023 10.19 10.07 9.19 9.27 9.27 66,141
Sep 12, 2023 10.29 10.32 10.29 10.28 10.28 121
Sep 11, 2023 10.20 10.31 10.29 10.28 10.28 769
Sep 8, 2023 10.21 10.30 10.22 10.24 10.24 1,345
Sep 7, 2023 10.24 10.31 10.18 10.21 10.21 4,495
Sep 6, 2023 10.24 10.35 10.22 10.36 10.36 1,938
Sep 5, 2023 10.27 10.31 10.29 10.28 10.28 1,655
Sep 4, 2023 10.32 10.38 10.36 10.28 10.28 295
Sep 1, 2023 10.26 10.35 10.27 10.32 10.32 3,279
Aug 31, 2023 10.25 10.31 10.21 10.19 10.19 480
Aug 30, 2023 10.17 10.34 10.21 10.23 10.23 4,621
Aug 29, 2023 10.12 10.27 10.13 10.27 10.27 5,542
Aug 25, 2023 9.87 9.96 9.81 9.82 9.82 2,654
Aug 24, 2023 9.86 9.90 9.80 9.87 9.87 6,620
Aug 23, 2023 9.90 9.84 9.83 9.86 9.86 450
Aug 22, 2023 10.02 9.98 9.82 9.97 9.97 2,723
Aug 21, 2023 10.09 10.01 9.88 9.89 9.89 2,769
Aug 18, 2023 10.15 10.07 9.93 10.06 10.06 6,821
Aug 17, 2023 10.27 10.32 10.21 10.26 10.26 10,199
Aug 16, 2023 10.22 10.27 10.11 10.22 10.22 7,537
Aug 15, 2023 10.16 10.16 10.16 10.16 10.16 -
Aug 14, 2023 10.31 10.25 9.99 10.16 10.16 12,013
Aug 11, 2023 10.09 10.35 10.22 10.34 10.34 67,394
Aug 10, 2023 10.00 10.16 9.99 10.07 10.07 26,279
Aug 9, 2023 9.70 10.10 9.95 10.00 10.00 44,751
Aug 8, 2023 9.81 9.85 9.72 9.78 9.78 1,508
Aug 7, 2023 9.77 9.81 9.77 9.81 9.81 383
Aug 4, 2023 9.77 9.94 9.80 9.78 9.78 5,271
Aug 3, 2023 9.60 9.85 9.52 9.77 9.77 10,865
Aug 2, 2023 9.65 9.77 9.60 9.66 9.66 3,328
Aug 1, 2023 9.60 9.69 9.63 9.71 9.71 3,998
Jul 31, 2023 9.55 9.79 9.60 9.64 9.64 13,783
Jul 28, 2023 9.40 9.59 9.41 9.59 9.59 12,611
Jul 27, 2023 9.22 9.44 9.25 9.41 9.41 6,119
Jul 26, 2023 9.26 9.24 9.19 9.23 9.23 2,601
Jul 25, 2023 9.24 9.28 9.18 9.23 9.23 5,944
Jul 24, 2023 9.24 9.26 9.17 9.20 9.20 4,250
Jul 21, 2023 9.27 9.26 9.16 9.21 9.21 5,651
Jul 20, 2023 9.26 9.27 9.15 9.24 9.24 17,254
Jul 19, 2023 9.29 9.30 9.23 9.27 9.27 4,922
Jul 18, 2023 9.44 9.36 9.25 9.36 9.36 4,370
Jul 17, 2023 9.53 9.47 9.35 9.51 9.51 1,225
Jul 14, 2023 9.37 9.55 9.41 9.41 9.41 10,001
Jul 13, 2023 9.58 9.40 9.23 9.32 9.32 24,850
Jul 12, 2023 9.42 9.60 9.41 9.61 9.61 10,934
Jul 11, 2023 9.28 9.49 9.31 9.47 9.47 7,996
Jul 10, 2023 9.44 9.48 9.26 9.35 9.35 7,621
Jul 7, 2023 9.52 9.53 9.26 9.44 9.44 25,561
Jul 6, 2023 9.86 9.80 9.50 9.63 9.63 9,102
Jul 5, 2023 9.83 9.88 9.79 9.80 9.80 6,434
Jul 4, 2023 9.81 9.89 9.81 9.83 9.83 4,537
Jul 3, 2023 9.93 9.98 9.76 9.84 9.84 9,943
Jun 30, 2023 9.71 10.02 9.74 9.94 9.94 26,124
Jun 29, 2023 9.66 9.74 9.61 9.66 9.66 10,983
Jun 28, 2023 9.58 9.68 9.51 9.52 9.52 5,087
Jun 27, 2023 9.78 9.81 9.40 9.60 9.60 16,784
Jun 26, 2023 0.49 Dividend
Jun 26, 2023 9.96 10.08 9.55 9.63 9.63 29,636
Jun 23, 2023 10.32 10.43 10.21 10.33 9.84 21,044
Jun 22, 2023 10.34 10.40 10.27 10.29 9.80 8,776
Jun 21, 2023 10.39 10.44 10.31 10.38 9.89 965
Jun 20, 2023 10.38 10.41 10.36 10.36 9.87 825
Jun 19, 2023 10.55 10.51 10.34 10.45 9.95 2,070
Jun 16, 2023 10.48 10.46 10.41 10.42 9.93 1,506
Jun 15, 2023 10.60 10.50 10.40 10.47 9.97 2,928
Jun 14, 2023 10.41 10.58 10.44 10.45 9.95 4,261
Jun 13, 2023 10.31 10.48 10.22 10.44 9.94 3,717
Jun 12, 2023 10.21 10.29 10.21 10.24 9.75 4,065
Jun 9, 2023 10.27 10.33 10.23 10.27 9.78 3,789
Jun 8, 2023 10.24 10.27 10.21 10.23 9.75 1,588
Jun 7, 2023 10.22 10.28 10.15 10.20 9.72 2,750
Jun 6, 2023 10.28 10.25 10.19 10.28 9.79 3,224
Jun 5, 2023 10.28 10.33 10.21 10.32 9.84 3,520
Jun 2, 2023 10.31 10.40 10.21 10.33 9.84 1,765
Jun 1, 2023 10.23 10.35 10.26 10.29 9.80 3,295
May 31, 2023 10.41 10.35 10.20 10.35 9.86 1,083
May 30, 2023 10.46 10.50 10.42 10.46 9.96 371
May 26, 2023 10.40 10.51 10.27 10.36 9.87 5,602
May 25, 2023 10.39 10.36 10.26 10.27 9.78 2,586
May 24, 2023 10.43 10.44 10.28 10.35 9.86 4,320
May 23, 2023 10.30 10.50 10.37 10.43 9.94 7,349
May 22, 2023 10.12 10.53 10.31 10.47 9.97 5,938
May 19, 2023 10.15 10.22 10.15 10.20 9.72 2,575
May 18, 2023 10.21 10.25 10.12 10.27 9.78 3,248
May 17, 2023 10.18 10.23 10.14 10.20 9.72 2,894
May 16, 2023 10.28 10.26 10.21 10.26 9.77 1,040
May 15, 2023 10.14 10.33 10.16 10.23 9.74 3,731
May 12, 2023 10.15 10.28 10.11 10.13 9.64 15,484
May 11, 2023 10.25 10.25 10.03 10.10 9.62 22,511
May 10, 2023 10.94 11.07 10.17 10.23 9.75 54,860
May 9, 2023 11.02 11.18 10.99 11.02 10.50 4,614
May 5, 2023 10.65 10.92 10.76 10.90 10.39 1,677
May 4, 2023 10.80 10.67 10.66 10.68 10.17 298
May 3, 2023 10.62 10.82 10.74 10.72 10.21 1,100
May 2, 2023 10.78 10.91 10.67 10.70 10.20 4,849
Apr 28, 2023 10.77 10.89 10.70 10.74 10.24 1,808
Apr 27, 2023 10.73 10.85 10.73 10.70 10.20 4,398
Apr 26, 2023 10.70 10.81 10.53 10.81 10.30 2,254