Advertisement
ERAMET S.A. (0MGV.IL)
IOB - IOB Delayed Price. Currency in EUR
Follow
At close: 05:13PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 54.40 | 55.55 | 52.75 | 53.67 | 53.67 | 5,735 |
| Oct 24, 2024 | 50.53 | 54.25 | 50.10 | 50.53 | 50.53 | 6,963 |
| Oct 23, 2024 | 52.88 | 52.75 | 50.10 | 52.40 | 52.40 | 19,322 |
| Oct 22, 2024 | 52.92 | 53.10 | 52.30 | 52.88 | 52.88 | 973 |
| Oct 21, 2024 | 53.30 | 54.25 | 52.35 | 52.92 | 52.92 | 3,224 |
| Oct 18, 2024 | 53.53 | 54.70 | 45.00 | 53.05 | 53.05 | 9,564 |
| Oct 17, 2024 | 56.25 | 55.85 | 53.60 | 54.92 | 54.92 | 62,234 |
| Oct 16, 2024 | 61.83 | 61.70 | 53.60 | 57.58 | 57.58 | 34,872 |
| Oct 15, 2024 | 66.78 | 66.65 | 64.60 | 65.78 | 65.78 | 1,735 |
| Oct 14, 2024 | 68.68 | 68.70 | 66.85 | 68.57 | 68.57 | 2,708 |
| Oct 11, 2024 | 68.45 | 68.70 | 67.65 | 67.93 | 67.93 | 4,164 |
| Oct 10, 2024 | 69.35 | 68.85 | 67.40 | 68.00 | 68.00 | 2,638 |
| Oct 09, 2024 | 67.53 | 69.00 | 65.95 | 67.10 | 67.10 | 1,681 |
| Oct 08, 2024 | 70.72 | 69.20 | 66.00 | 68.15 | 68.15 | 2,120 |
| Oct 07, 2024 | 73.88 | 72.70 | 70.35 | 72.00 | 72.00 | 5,180 |
| Oct 04, 2024 | 70.00 | 73.05 | 70.10 | 70.40 | 70.40 | 19,835 |
| Oct 03, 2024 | 70.45 | 70.80 | 68.75 | 70.63 | 70.63 | 2,367 |
| Oct 02, 2024 | 70.30 | 71.50 | 70.60 | 71.30 | 71.30 | 1,259 |
| Oct 01, 2024 | 70.78 | 71.25 | 69.15 | 69.53 | 69.53 | 2,854 |
| Sep 30, 2024 | 74.00 | 73.15 | 70.85 | 73.10 | 73.10 | 2,699 |
| Sep 27, 2024 | 71.00 | 71.90 | 70.25 | 71.00 | 71.00 | 8,978 |
| Sep 26, 2024 | 66.93 | 70.15 | 67.65 | 67.63 | 67.63 | 3,190 |
| Sep 25, 2024 | 66.53 | 67.25 | 65.65 | 66.00 | 66.00 | 2,563 |
| Sep 24, 2024 | 63.92 | 66.40 | 65.15 | 65.82 | 65.82 | 4,930 |
| Sep 23, 2024 | 63.72 | 63.10 | 61.85 | 62.67 | 62.67 | 1,901 |
| Sep 20, 2024 | 65.68 | 65.10 | 63.25 | 64.63 | 64.63 | 4,737 |
| Sep 19, 2024 | 63.53 | 65.90 | 64.50 | 64.78 | 64.78 | 3,112 |
| Sep 18, 2024 | 63.92 | 63.45 | 63.00 | 63.15 | 63.15 | 698 |
| Sep 17, 2024 | 62.45 | 63.95 | 61.95 | 61.92 | 61.92 | 3,964 |
| Sep 16, 2024 | 62.53 | 62.15 | 61.55 | 61.63 | 61.63 | 1,499 |
| Sep 13, 2024 | 62.53 | 62.25 | 61.30 | 61.58 | 61.58 | 2,502 |
| Sep 12, 2024 | 62.83 | 63.05 | 60.85 | 63.25 | 63.25 | 1,166 |
| Sep 11, 2024 | 61.15 | 62.80 | 61.00 | 61.35 | 61.35 | 1,981 |
| Sep 10, 2024 | 62.00 | 62.00 | 60.00 | 60.83 | 60.83 | 10,562 |
| Sep 09, 2024 | 62.30 | 62.90 | 60.75 | 62.72 | 62.72 | 2,045 |
| Sep 06, 2024 | 66.53 | 65.65 | 61.95 | 61.88 | 61.88 | 7,849 |
| Sep 05, 2024 | 66.53 | 66.65 | 65.25 | 65.25 | 65.25 | 2,142 |
| Sep 04, 2024 | 67.93 | 66.55 | 65.80 | 66.00 | 66.00 | 3,445 |
| Sep 03, 2024 | 70.63 | 70.60 | 67.00 | 67.10 | 67.10 | 4,485 |
| Sep 02, 2024 | 71.82 | 71.20 | 69.15 | 70.82 | 70.82 | 1,447 |
| Aug 30, 2024 | 72.35 | 72.60 | 71.10 | 72.15 | 72.15 | 1,130 |
| Aug 29, 2024 | 72.25 | 72.25 | 71.25 | 70.93 | 70.93 | 1,811 |
| Aug 28, 2024 | 72.82 | 72.40 | 70.95 | 72.25 | 72.25 | 1,374 |
| Aug 27, 2024 | 72.63 | 73.45 | 72.35 | 72.45 | 72.45 | 1,237 |
| Aug 23, 2024 | 71.93 | 71.90 | 70.70 | 71.78 | 71.78 | 2,233 |
| Aug 22, 2024 | 74.10 | 73.95 | 71.10 | 73.53 | 73.53 | 6,118 |
| Aug 21, 2024 | 72.78 | 74.15 | 72.95 | 72.93 | 72.93 | 1,564 |
| Aug 20, 2024 | 73.78 | 74.05 | 72.80 | 73.93 | 73.93 | 2,932 |
| Aug 19, 2024 | 73.68 | 74.75 | 72.05 | 73.53 | 73.53 | 5,183 |
| Aug 16, 2024 | 73.45 | 73.80 | 72.60 | 73.53 | 73.53 | 5,695 |
| Aug 15, 2024 | 71.40 | 72.75 | 70.50 | 70.88 | 70.88 | 1,138 |
| Aug 14, 2024 | 70.53 | 71.75 | 68.70 | 69.72 | 69.72 | 1,764 |
| Aug 13, 2024 | 73.00 | 72.15 | 69.05 | 72.35 | 72.35 | 2,054 |
| Aug 12, 2024 | 70.40 | 72.40 | 69.20 | 69.30 | 69.30 | 5,003 |
| Aug 09, 2024 | 69.10 | 69.92 | 68.55 | 69.57 | 69.57 | 2,660 |
| Aug 08, 2024 | 69.57 | 68.80 | 66.55 | 67.45 | 67.45 | 592 |
| Aug 07, 2024 | 71.53 | 70.35 | 68.85 | 70.05 | 70.05 | 2,201 |
| Aug 06, 2024 | 70.40 | 72.00 | 68.35 | 71.15 | 71.15 | 2,366 |
| Aug 05, 2024 | 72.88 | 69.70 | 67.00 | 68.45 | 68.45 | 16,886 |
| Aug 02, 2024 | 78.57 | 76.85 | 72.25 | 72.78 | 72.78 | 2,873 |
| Aug 01, 2024 | 78.88 | 79.50 | 76.50 | 79.20 | 79.20 | 2,331 |
| Jul 31, 2024 | 79.00 | 80.50 | 78.30 | 79.53 | 79.53 | 2,304 |
| Jul 30, 2024 | 79.25 | 79.90 | 76.15 | 78.40 | 78.40 | 1,415 |
| Jul 29, 2024 | 81.72 | 82.35 | 78.65 | 82.30 | 82.30 | 4,369 |
| Jul 26, 2024 | 91.00 | 87.55 | 82.20 | 85.45 | 85.45 | 8,160 |
| Jul 25, 2024 | 92.20 | 93.05 | 90.00 | 91.63 | 91.63 | 3,142 |
| Jul 24, 2024 | 94.57 | 95.05 | 93.15 | 94.20 | 94.20 | 2,441 |
| Jul 23, 2024 | 96.40 | 95.80 | 94.40 | 95.53 | 95.53 | 1,285 |
| Jul 22, 2024 | 96.22 | 97.30 | 95.30 | 95.93 | 95.93 | 1,408 |
| Jul 19, 2024 | 96.50 | 97.30 | 94.95 | 96.32 | 96.32 | 5,013 |
| Jul 18, 2024 | 101.75 | 101.50 | 97.75 | 100.80 | 100.80 | 3,022 |
| Jul 17, 2024 | 103.38 | 103.20 | 101.20 | 101.63 | 101.63 | 892 |
| Jul 16, 2024 | 102.97 | 103.00 | 101.80 | 102.22 | 102.22 | 737 |
| Jul 15, 2024 | 103.07 | 104.60 | 100.20 | 102.03 | 102.03 | 640 |
| Jul 12, 2024 | 103.07 | 104.10 | 102.40 | 103.05 | 103.05 | 203 |
| Jul 11, 2024 | 100.78 | 104.60 | 102.40 | 103.18 | 103.18 | 1,421 |
| Jul 10, 2024 | 104.00 | 103.50 | 101.80 | 102.40 | 102.40 | 2,313 |
| Jul 09, 2024 | 103.38 | 104.50 | 102.40 | 104.00 | 104.00 | 1,285 |
| Jul 08, 2024 | 105.07 | 107.40 | 104.00 | 104.57 | 104.57 | 1,690 |
| Jul 05, 2024 | 106.80 | 107.50 | 105.40 | 106.30 | 106.30 | 3,511 |
| Jul 04, 2024 | 102.40 | 105.60 | 100.50 | 103.25 | 103.25 | 37,974 |
| Jul 03, 2024 | 96.10 | 101.80 | 98.10 | 98.40 | 98.40 | 6,079 |
| Jul 02, 2024 | 97.53 | 97.95 | 96.85 | 96.90 | 96.90 | 1,382 |
| Jul 01, 2024 | 94.40 | 100.00 | 97.00 | 97.05 | 97.05 | 2,571 |
| Jun 28, 2024 | 95.20 | 96.35 | 93.70 | 96.50 | 96.50 | 3,253 |
| Jun 27, 2024 | 98.43 | 98.00 | 95.85 | 97.38 | 97.38 | 2,781 |
| Jun 26, 2024 | 99.55 | 100.80 | 97.00 | 99.38 | 99.38 | 964 |
| Jun 25, 2024 | 100.10 | 100.30 | 98.10 | 99.18 | 99.18 | 3,276 |
| Jun 24, 2024 | 97.55 | 100.10 | 97.30 | 98.50 | 98.50 | 1,396 |
| Jun 21, 2024 | 100.50 | 98.50 | 96.70 | 98.32 | 98.32 | 501 |
| Jun 20, 2024 | 98.50 | 99.45 | 97.55 | 98.40 | 98.40 | 2,498 |
| Jun 19, 2024 | 97.82 | 100.70 | 98.85 | 99.63 | 99.63 | 2,529 |
| Jun 18, 2024 | 95.38 | 98.45 | 95.70 | 97.85 | 97.85 | 3,127 |
| Jun 17, 2024 | 93.15 | 98.60 | 94.95 | 95.85 | 95.85 | 5,321 |
| Jun 14, 2024 | 105.07 | 107.10 | 96.70 | 100.20 | 100.20 | 26,223 |
| Jun 13, 2024 | 113.05 | 112.60 | 107.30 | 112.50 | 112.50 | 9,873 |
| Jun 12, 2024 | 109.35 | 113.70 | 110.60 | 111.35 | 111.35 | 2,275 |
| Jun 11, 2024 | 114.30 | 114.80 | 109.50 | 113.65 | 113.65 | 5,395 |
| Jun 10, 2024 | 107.85 | 113.90 | 108.10 | 113.45 | 113.45 | 6,391 |
| Jun 07, 2024 | 109.75 | 111.50 | 107.60 | 110.10 | 110.10 | 10,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.