IOB - Delayed Quote EUR

ERAMET S.A. (0MGV.IL)

Compare
53.67 +0.52 (+0.99%)
At close: October 25 at 5:13 PM GMT+1
Currency in EUR
Download
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 9, 2024 67.53 69.00 65.95 67.10 67.10 1,681
Oct 8, 2024 70.72 69.20 66.00 68.15 68.15 2,120
Oct 7, 2024 73.88 72.70 70.35 72.00 72.00 5,180
Oct 4, 2024 70.00 73.05 70.10 70.40 70.40 19,835
Oct 3, 2024 70.45 70.80 68.75 70.63 70.63 2,367
Oct 2, 2024 70.30 71.50 70.60 71.30 71.30 1,259
Oct 1, 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 9, 2024 62.30 62.90 60.75 62.72 62.72 2,045
Sep 6, 2024 66.53 65.65 61.95 61.88 61.88 7,849
Sep 5, 2024 66.53 66.65 65.25 65.25 65.25 2,142
Sep 4, 2024 67.93 66.55 65.80 66.00 66.00 3,445
Sep 3, 2024 70.63 70.60 67.00 67.10 67.10 4,485
Sep 2, 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 9, 2024 69.10 69.92 68.55 69.57 69.57 2,660
Aug 8, 2024 69.57 68.80 66.55 67.45 67.45 592
Aug 7, 2024 71.53 70.35 68.85 70.05 70.05 2,201
Aug 6, 2024 70.40 72.00 68.35 71.15 71.15 2,366
Aug 5, 2024 72.88 69.70 67.00 68.45 68.45 16,886
Aug 2, 2024 78.57 76.85 72.25 72.78 72.78 2,873
Aug 1, 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 9, 2024 103.38 104.50 102.40 104.00 104.00 1,285
Jul 8, 2024 105.07 107.40 104.00 104.57 104.57 1,690
Jul 5, 2024 106.80 107.50 105.40 106.30 106.30 3,511
Jul 4, 2024 102.40 105.60 100.50 103.25 103.25 37,974
Jul 3, 2024 96.10 101.80 98.10 98.40 98.40 6,079
Jul 2, 2024 97.53 97.95 96.85 96.90 96.90 1,382
Jul 1, 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 7, 2024 109.75 111.50 107.60 110.10 110.10 10,710
Jun 6, 2024 105.07 109.50 103.60 105.35 105.35 8,454
Jun 5, 2024 100.78 104.30 100.50 101.05 101.05 2,042
Jun 4, 2024 1.50 Dividend
Jun 4, 2024 103.75 104.10 99.90 104.10 104.10 3,492
Jun 3, 2024 104.97 106.50 104.70 105.05 103.55 564
May 31, 2024 102.97 106.00 103.40 103.25 101.78 6,612
May 30, 2024 102.50 105.90 101.10 105.75 104.24 2,443
May 29, 2024 101.38 104.90 102.10 102.43 100.96 3,123
May 28, 2024 100.97 102.00 100.00 101.53 100.08 3,317
May 24, 2024 98.78 99.95 97.90 97.72 96.33 1,696
May 23, 2024 96.88 100.90 97.55 98.13 96.72 568
May 22, 2024 100.30 101.10 98.70 101.28 99.83 1,134
May 21, 2024 102.68 102.50 100.10 102.57 101.11 1,619
May 20, 2024 101.55 103.90 100.60 102.70 101.23 1,323
May 17, 2024 98.88 102.40 98.60 101.63 100.17 5,755
May 16, 2024 98.00 102.30 94.15 99.65 98.23 5,043
May 15, 2024 106.20 107.70 100.24 102.43 100.96 8,306
May 14, 2024 102.10 106.40 102.30 102.80 101.33 3,238
May 13, 2024 102.00 105.50 101.30 102.10 100.64 3,385
May 10, 2024 96.30 101.30 98.00 98.13 96.72 11,531
May 9, 2024 94.35 97.00 94.05 95.00 93.64 2,398
May 8, 2024 94.00 94.55 93.65 93.93 92.58 2,783
May 7, 2024 94.45 95.15 92.85 94.68 93.32 1,368
May 3, 2024 91.88 93.05 90.75 92.53 91.20 1,112
May 2, 2024 90.45 92.35 90.45 90.68 89.38 1,767
May 1, 2024 92.57 92.57 92.57 92.57 91.25 -
Apr 30, 2024 93.88 93.80 91.35 92.57 91.25 3,967
Apr 29, 2024 89.30 93.35 87.05 89.78 88.49 6,261
Apr 26, 2024 79.53 89.90 78.80 88.72 87.46 64,653
Apr 25, 2024 76.20 80.00 75.65 77.40 76.29 43,274
Apr 24, 2024 75.68 76.35 75.05 76.20 75.11 6,573
Apr 23, 2024 75.88 75.45 72.80 74.40 73.34 5,956
Apr 22, 2024 77.00 77.55 75.35 77.57 76.47 11,630
Apr 19, 2024 76.72 77.15 74.25 76.35 75.26 10,448
Apr 18, 2024 76.00 77.05 74.90 75.78 74.69 11,247
Apr 17, 2024 75.00 75.95 74.55 74.63 73.56 6,023
Apr 16, 2024 72.10 74.90 69.60 74.10 73.04 14,294
Apr 15, 2024 72.15 74.29 72.35 74.05 72.99 9,444
Apr 12, 2024 71.57 74.10 70.95 72.78 71.74 8,974
Apr 11, 2024 73.25 74.30 71.10 74.25 73.19 12,704
Apr 10, 2024 75.40 75.30 72.65 75.57 74.50 12,432
Apr 9, 2024 75.25 75.85 74.00 74.93 73.86 41,654
Apr 8, 2024 74.72 75.25 73.10 73.10 72.06 37,350
Apr 5, 2024 75.10 75.45 72.50 74.05 72.99 7,922
Apr 4, 2024 72.57 75.80 73.00 73.10 72.06 49,556
Apr 3, 2024 72.88 73.30 71.73 73.00 71.96 19,611
Apr 2, 2024 70.40 72.80 70.00 71.53 70.50 35,293
Mar 28, 2024 69.78 70.75 69.10 70.00 69.00 16,727
Mar 27, 2024 70.53 71.35 68.85 70.72 69.72 13,945
Mar 26, 2024 72.45 72.70 70.90 71.88 70.85 9,398
Mar 25, 2024 71.53 72.15 70.45 70.82 69.81 43,629
Mar 22, 2024 70.68 71.70 69.40 70.30 69.30 18,149
Mar 21, 2024 68.88 72.95 70.25 72.20 71.17 25,471
Mar 20, 2024 64.15 68.85 62.00 67.35 66.39 21,392
Mar 19, 2024 67.20 67.30 63.85 66.78 65.82 8,121
Mar 18, 2024 66.20 68.10 66.75 66.45 65.50 9,067
Mar 15, 2024 67.78 68.05 65.95 68.00 67.03 13,816
Mar 14, 2024 67.30 68.05 67.60 67.53 66.56 9,632
Mar 13, 2024 67.53 67.75 66.10 67.25 66.29 13,158
Mar 12, 2024 66.30 67.35 65.55 65.88 64.93 16,337
Mar 11, 2024 65.15 66.60 63.90 64.88 63.95 8,932
Mar 8, 2024 67.20 67.50 66.10 67.10 66.14 4,850
Mar 7, 2024 64.78 67.40 64.40 67.10 66.14 16,104
Mar 6, 2024 65.68 66.50 63.15 65.93 64.98 4,862
Mar 5, 2024 65.00 66.45 63.10 63.67 62.77 9,982
Mar 4, 2024 64.25 65.35 63.15 63.78 62.86 11,502
Mar 1, 2024 63.00 63.95 62.55 62.88 61.98 5,084
Feb 29, 2024 62.53 63.35 62.15 62.88 61.98 14,058
Feb 28, 2024 65.00 64.75 62.00 63.67 62.77 7,322
Feb 27, 2024 63.53 65.20 63.00 64.35 63.43 8,919
Feb 26, 2024 62.00 63.50 59.40 61.00 60.13 12,494
Feb 23, 2024 61.25 62.90 60.90 61.88 60.99 14,750
Feb 22, 2024 58.88 62.80 58.80 60.15 59.29 13,497
Feb 21, 2024 59.72 61.00 59.00 60.40 59.54 8,259
Feb 20, 2024 63.05 63.50 59.70 62.45 61.56 7,965
Feb 19, 2024 65.53 65.15 62.75 65.00 64.07 7,060
Feb 16, 2024 64.57 66.50 65.10 65.63 64.69 13,128
Feb 15, 2024 63.30 64.50 63.30 63.58 62.67 3,546
Feb 14, 2024 64.68 63.55 62.20 63.00 62.10 7,827
Feb 13, 2024 64.35 64.65 62.65 63.72 62.82 3,871
Feb 12, 2024 62.72 64.50 62.85 62.83 61.93 3,976
Feb 9, 2024 63.67 63.45 62.20 62.72 61.83 2,973
Feb 8, 2024 63.72 64.15 62.85 63.40 62.49 4,705
Feb 7, 2024 63.78 63.65 62.30 63.00 62.10 17,408
Feb 6, 2024 61.45 63.60 61.50 62.63 61.73 6,350
Feb 5, 2024 62.53 62.65 61.25 62.67 61.78 6,476
Feb 2, 2024 63.53 63.75 62.19 63.58 62.67 4,661
Feb 1, 2024 64.53 63.85 63.15 63.40 62.49 5,631
Jan 31, 2024 63.78 64.44 64.00 64.00 63.09 3,702
Jan 30, 2024 65.88 65.80 63.80 65.10 64.17 6,118
Jan 29, 2024 65.00 65.35 64.50 64.93 64.00 6,828
Jan 26, 2024 65.45 65.60 64.60 64.82 63.90 6,628
Jan 25, 2024 65.78 65.85 64.65 65.25 64.32 9,106
Jan 24, 2024 63.53 65.75 64.05 64.20 63.28 12,372
Jan 23, 2024 60.53 63.15 61.60 61.53 60.65 14,172
Jan 22, 2024 61.92 62.80 60.50 62.63 61.73 7,124
Jan 19, 2024 63.10 63.95 61.95 63.67 62.77 9,121
Jan 18, 2024 61.72 63.10 61.70 62.20 61.31 5,958
Jan 17, 2024 62.35 62.75 60.60 60.67 59.81 13,117
Jan 16, 2024 63.00 63.10 61.60 61.88 60.99 9,398
Jan 15, 2024 63.20 64.35 62.75 64.10 63.18 9,437
Jan 12, 2024 63.58 65.05 63.20 64.78 63.85 6,853
Jan 11, 2024 64.93 65.60 63.60 65.35 64.42 4,746
Jan 10, 2024 65.20 65.30 64.20 64.72 63.80 5,464
Jan 9, 2024 66.45 67.15 65.20 66.40 65.45 12,453
Jan 8, 2024 69.00 67.75 66.35 68.00 67.03 7,801
Jan 5, 2024 69.88 69.30 67.85 68.93 67.94 4,105
Jan 4, 2024 69.88 70.65 69.10 70.05 69.05 9,875
Jan 3, 2024 71.72 72.40 69.10 71.68 70.65 8,393
Jan 2, 2024 72.10 73.00 70.75 72.30 71.27 11,949
Dec 29, 2023 72.45 72.90 71.50 72.68 71.64 2,857
Dec 28, 2023 73.53 74.00 72.45 73.53 72.48 4,197
Dec 27, 2023 70.82 74.10 72.15 72.53 71.49 9,965
Dec 22, 2023 72.20 72.10 71.50 71.82 70.80 5,246
Dec 21, 2023 72.40 71.95 70.75 71.78 70.75 4,295
Dec 20, 2023 74.05 74.00 72.00 74.30 73.24 6,439
Dec 19, 2023 72.72 74.10 72.02 71.93 70.90 16,037
Dec 18, 2023 73.40 73.40 71.90 72.57 71.54 19,327
Dec 15, 2023 72.25 74.85 72.75 73.53 72.48 14,247
Dec 14, 2023 69.10 73.00 69.60 70.63 69.62 136,743
Dec 13, 2023 68.82 69.10 67.90 68.40 67.42 7,813
Dec 12, 2023 70.00 70.75 68.85 70.57 69.57 7,719
Dec 11, 2023 71.53 71.05 69.70 70.68 69.67 12,378
Dec 8, 2023 70.82 72.10 70.35 71.15 70.13 12,248
Dec 7, 2023 71.20 70.95 68.80 69.35 68.36 15,655
Dec 6, 2023 69.05 70.80 69.25 70.00 69.00 7,884
Dec 5, 2023 68.93 69.30 68.00 68.20 67.23 11,263
Dec 4, 2023 73.00 72.60 68.65 68.82 67.84 13,993
Dec 1, 2023 70.57 72.95 71.35 71.00 69.99 8,956
Nov 30, 2023 70.78 71.60 70.45 71.53 70.50 29,269
Nov 29, 2023 70.68 71.60 70.35 71.00 69.99 15,122
Nov 28, 2023 71.00 71.55 70.20 70.93 69.91 23,560
Nov 27, 2023 72.78 72.65 71.25 72.30 71.27 9,420
Nov 24, 2023 72.30 72.80 71.75 72.78 71.74 6,070
Nov 23, 2023 72.72 72.75 71.90 72.57 71.54 5,171
Nov 22, 2023 72.88 73.20 72.20 72.68 71.64 5,142
Nov 21, 2023 74.53 74.70 72.80 74.45 73.39 9,303
Nov 20, 2023 74.10 74.30 72.30 72.72 71.69 13,769
Nov 17, 2023 72.88 73.96 72.50 72.72 71.69 16,240
Nov 16, 2023 74.25 74.45 72.30 73.53 72.48 15,980
Nov 15, 2023 73.40 75.05 73.60 74.00 72.94 24,697
Nov 14, 2023 67.82 73.05 68.45 71.93 70.90 37,681
Nov 13, 2023 68.00 69.75 67.35 69.78 68.78 19,568
Nov 10, 2023 67.25 67.10 66.29 66.35 65.40 16,457
Nov 9, 2023 67.15 68.60 66.60 67.05 66.09 14,764
Nov 8, 2023 66.25 68.20 66.55 66.45 65.50 44,774
Nov 7, 2023 69.00 68.25 66.45 68.00 67.03 19,701
Nov 6, 2023 69.53 69.80 68.60 69.72 68.73 7,119
Nov 3, 2023 68.57 69.70 68.65 69.15 68.16 14,593
Nov 2, 2023 66.20 69.25 66.60 69.45 68.46 23,257
Nov 1, 2023 67.20 65.85 64.90 65.40 64.47 12,236
Oct 31, 2023 66.53 67.30 65.10 65.88 64.93 48,968
Oct 30, 2023 61.67 65.95 63.45 64.30 63.38 40,008
Oct 27, 2023 61.25 62.30 61.10 61.53 60.65 35,224
Oct 26, 2023 60.67 61.95 58.00 59.92 59.07 29,602
Oct 25, 2023 62.10 62.85 61.15 62.83 61.93 16,709

Related Tickers