IOB - Delayed Quote EUR

Alten S.A. (0O1S.IL)

Compare
79.43 -2.40 (-2.93%)
At close: 4:35 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 82.10 82.10 78.55 79.43 79.43 1,969
Oct 29, 2024 81.53 82.45 80.95 81.82 81.82 1,143
Oct 28, 2024 81.03 81.95 80.50 80.45 80.45 4,518
Oct 25, 2024 83.78 84.40 78.50 81.57 81.57 4,818
Oct 24, 2024 88.75 89.90 88.30 88.75 88.75 1,457
Oct 23, 2024 90.20 91.10 89.00 88.70 88.70 1,744
Oct 22, 2024 89.38 90.45 88.45 89.38 89.38 25,400
Oct 21, 2024 91.03 92.00 88.95 89.82 89.82 1,754
Oct 18, 2024 90.20 92.00 90.95 91.43 91.43 7,372
Oct 17, 2024 89.07 90.80 88.85 90.40 90.40 36,507
Oct 16, 2024 90.00 90.55 89.40 90.05 90.05 1,475
Oct 15, 2024 91.53 92.35 90.05 91.03 91.03 8,454
Oct 14, 2024 91.47 91.55 89.95 90.25 90.25 26,988
Oct 11, 2024 91.43 92.00 91.45 91.63 91.63 1,130
Oct 10, 2024 92.40 92.15 90.90 90.70 90.70 81,861
Oct 9, 2024 91.82 92.90 91.85 91.88 91.88 1,361
Oct 8, 2024 92.15 92.38 90.80 91.82 91.82 3,019
Oct 7, 2024 92.85 93.80 91.35 93.43 93.43 4,457
Oct 4, 2024 94.80 97.20 94.55 96.20 96.20 2,613
Oct 3, 2024 97.57 97.60 94.80 94.90 94.90 2,983
Oct 2, 2024 97.53 97.90 97.00 97.68 97.68 3,275
Oct 1, 2024 100.00 100.60 97.80 97.53 97.53 23,778
Sep 30, 2024 104.20 103.00 100.10 101.28 101.28 7,363
Sep 27, 2024 101.18 103.50 102.70 102.25 102.25 3,252
Sep 26, 2024 100.00 102.30 101.00 101.70 101.70 2,862
Sep 25, 2024 100.30 99.55 98.66 99.22 99.22 781
Sep 24, 2024 99.35 102.00 99.40 100.43 100.43 26,810
Sep 23, 2024 99.05 99.50 97.45 98.95 98.95 3,299
Sep 20, 2024 97.03 100.30 95.00 97.68 97.68 18,795
Sep 19, 2024 97.38 101.60 98.20 101.18 101.18 1,503
Sep 18, 2024 97.78 97.50 96.10 96.10 96.10 120,987
Sep 17, 2024 97.47 99.00 97.80 98.35 98.35 39,027
Sep 16, 2024 97.97 98.20 97.10 97.53 97.53 2,222
Sep 13, 2024 96.40 98.30 96.15 97.43 97.43 13,476
Sep 12, 2024 96.60 98.90 95.95 95.72 95.72 3,383
Sep 11, 2024 93.18 94.45 93.40 93.32 93.32 51,760
Sep 10, 2024 92.60 95.00 92.80 93.47 93.47 781
Sep 9, 2024 90.80 91.70 91.35 91.47 91.47 23,074
Sep 6, 2024 91.38 91.40 90.20 90.05 90.05 2,673
Sep 5, 2024 93.18 92.20 91.10 91.43 91.43 55,709
Sep 4, 2024 95.47 95.45 91.55 92.10 92.10 2,378
Sep 3, 2024 101.47 101.50 97.00 96.95 96.95 1,729
Sep 2, 2024 102.18 101.80 100.60 101.50 101.50 698
Aug 30, 2024 100.20 102.30 99.95 101.70 101.70 2,923
Aug 29, 2024 100.20 100.40 99.90 99.82 99.82 633
Aug 28, 2024 99.75 100.20 99.20 99.65 99.65 1,030
Aug 27, 2024 99.55 101.00 99.60 99.72 99.72 23,603
Aug 23, 2024 99.15 99.95 98.80 99.35 99.35 1,191
Aug 22, 2024 100.20 100.20 99.25 100.03 100.03 1,322
Aug 21, 2024 98.88 100.00 98.90 99.03 99.03 1,760
Aug 20, 2024 100.60 101.40 99.10 99.05 99.05 344
Aug 19, 2024 99.25 100.60 99.40 100.50 100.50 690
Aug 16, 2024 99.15 100.30 98.50 99.55 99.55 1,286
Aug 15, 2024 96.30 99.55 97.45 98.95 98.95 1,717
Aug 14, 2024 98.25 98.50 96.70 96.75 96.75 814
Aug 13, 2024 96.30 97.30 96.10 96.40 96.40 32,498
Aug 12, 2024 97.07 97.20 96.15 96.95 96.95 549
Aug 9, 2024 96.80 97.30 95.95 96.00 96.00 55,425
Aug 8, 2024 97.28 96.80 95.75 96.75 96.75 6,305
Aug 7, 2024 94.60 98.00 95.10 97.68 97.68 1,968
Aug 6, 2024 94.55 95.85 94.60 95.63 95.63 592
Aug 5, 2024 95.68 94.95 92.15 94.20 94.20 2,572
Aug 2, 2024 99.15 98.90 96.95 96.85 96.85 5,003
Aug 1, 2024 101.78 100.90 98.75 99.32 99.32 73,313
Jul 31, 2024 101.28 103.20 101.80 102.38 102.38 48,293
Jul 30, 2024 99.15 102.20 99.95 101.38 101.38 1,026
Jul 29, 2024 101.97 101.90 100.00 100.20 100.20 1,321
Jul 26, 2024 97.38 101.60 98.25 101.28 101.28 3,927
Jul 25, 2024 100.90 100.50 98.00 99.85 99.85 1,629
Jul 24, 2024 102.95 103.20 101.00 101.97 101.97 3,371
Jul 23, 2024 104.80 105.00 102.90 103.55 103.55 2,962
Jul 22, 2024 103.25 104.40 103.00 104.60 104.60 17,919
Jul 19, 2024 103.45 108.30 101.40 101.97 101.97 5,772
Jul 18, 2024 108.20 110.30 107.20 109.90 109.90 1,168
Jul 17, 2024 107.45 108.60 106.50 108.80 108.80 10,217
Jul 16, 2024 108.60 109.80 106.40 107.75 107.75 1,995
Jul 15, 2024 108.50 110.20 108.30 109.90 109.90 3,359
Jul 12, 2024 104.70 108.70 106.30 107.35 107.35 1,357
Jul 11, 2024 105.60 107.70 105.00 106.65 106.65 373
Jul 10, 2024 104.00 105.30 103.40 105.00 105.00 84,370
Jul 9, 2024 107.65 108.10 103.70 104.30 104.30 2,552
Jul 8, 2024 109.60 110.70 106.60 109.40 109.40 7,486
Jul 5, 2024 107.15 108.90 107.60 108.50 108.50 943
Jul 4, 2024 106.55 107.90 106.50 108.10 108.10 494
Jul 3, 2024 104.40 107.00 104.00 107.05 107.05 2,174
Jul 2, 2024 105.30 106.30 103.80 105.30 105.30 2,099
Jul 1, 2024 106.15 107.90 101.80 106.45 106.45 3,203
Jun 28, 2024 105.80 106.40 102.40 103.45 103.45 5,174
Jun 27, 2024 106.05 106.60 105.50 105.60 105.60 2,684
Jun 26, 2024 108.80 109.00 106.50 107.65 107.65 2,084
Jun 25, 2024 109.40 110.10 106.90 108.30 108.30 2,310
Jun 24, 2024 1.50 Dividend
Jun 24, 2024 107.85 110.00 107.00 108.90 108.90 2,208
Jun 21, 2024 109.60 110.00 107.70 109.00 107.50 8,081
Jun 20, 2024 106.45 109.40 107.20 108.10 106.61 9,884
Jun 19, 2024 110.85 110.40 107.40 108.50 107.01 25,918
Jun 18, 2024 109.20 110.40 109.20 109.70 108.19 1,766
Jun 17, 2024 108.40 110.20 108.80 109.40 107.89 522
Jun 14, 2024 111.15 112.60 108.30 109.80 108.29 2,689
Jun 13, 2024 114.75 114.60 112.60 112.70 111.15 30,971
Jun 12, 2024 112.50 115.40 112.20 114.05 112.48 17,557
Jun 11, 2024 115.75 116.40 112.20 114.35 112.78 18,248
Jun 10, 2024 114.95 115.40 114.30 114.25 112.68 39,442
Jun 7, 2024 118.55 118.50 115.60 116.20 114.60 30,890
Jun 6, 2024 118.95 119.80 118.50 119.75 118.10 2,812
Jun 5, 2024 116.60 117.68 116.70 116.60 115.00 3,063
Jun 4, 2024 116.60 116.70 114.20 115.75 114.16 4,436
Jun 3, 2024 118.75 119.20 116.40 117.60 115.98 1,549
May 31, 2024 120.20 118.00 116.30 118.15 116.52 3,095
May 30, 2024 118.45 121.80 117.80 121.10 119.43 1,383
May 29, 2024 124.50 123.90 119.90 120.20 118.55 2,070
May 28, 2024 126.05 126.60 125.40 125.80 124.07 383
May 24, 2024 126.15 126.20 124.40 124.90 123.18 494
May 23, 2024 125.20 127.30 125.80 125.70 123.97 1,220
May 22, 2024 125.90 126.30 125.40 125.40 123.67 994
May 21, 2024 125.40 126.40 124.70 125.10 123.38 4,530
May 20, 2024 124.00 125.30 124.60 124.30 122.59 6,213
May 17, 2024 125.00 124.70 121.40 123.85 122.15 1,530
May 16, 2024 124.70 125.90 124.80 125.30 123.58 721
May 15, 2024 124.90 125.20 123.50 125.00 123.28 2,142
May 14, 2024 123.35 125.70 123.60 125.60 123.87 66,311
May 13, 2024 122.15 123.50 122.00 122.75 121.06 2,597
May 10, 2024 120.80 122.00 120.30 122.25 120.57 940
May 9, 2024 121.60 121.80 119.60 121.10 119.43 24,969
May 8, 2024 120.00 121.42 119.50 119.65 118.00 7,249
May 7, 2024 119.15 119.90 118.70 119.05 117.41 2,701
May 3, 2024 110.65 114.80 111.50 113.40 111.84 453
May 2, 2024 109.80 111.40 109.30 109.30 107.80 16,626
May 1, 2024 109.70 109.70 109.70 109.70 108.19 -
Apr 30, 2024 112.50 114.90 109.40 109.70 108.19 2,853
Apr 29, 2024 115.35 116.10 113.00 113.90 112.33 2,133
Apr 26, 2024 125.00 123.00 114.19 115.15 113.57 57,755
Apr 25, 2024 130.75 130.30 127.59 128.80 127.03 45,470
Apr 24, 2024 130.25 132.70 130.39 131.55 129.74 10,911
Apr 23, 2024 129.40 131.57 129.80 130.35 128.56 10,469
Apr 22, 2024 128.60 129.70 128.60 128.70 126.93 8,158
Apr 19, 2024 129.20 128.60 126.40 128.00 126.24 20,019
Apr 18, 2024 128.80 131.30 128.70 130.55 128.75 127,747
Apr 17, 2024 129.00 130.20 128.60 130.05 128.26 13,436
Apr 16, 2024 129.60 129.80 128.20 128.30 126.53 25,876
Apr 15, 2024 129.10 131.90 129.10 131.05 129.25 9,863
Apr 12, 2024 131.75 133.10 129.09 129.00 127.22 8,666
Apr 11, 2024 130.45 131.60 129.80 131.05 129.25 10,633
Apr 10, 2024 132.20 133.40 129.20 131.05 129.25 11,183
Apr 9, 2024 131.45 133.10 131.64 131.65 129.84 26,410
Apr 8, 2024 131.35 132.70 131.20 131.45 129.64 25,368
Apr 5, 2024 132.40 134.40 130.55 132.40 130.58 20,016
Apr 4, 2024 133.80 134.10 132.30 133.30 131.47 23,993
Apr 3, 2024 132.80 133.70 132.16 133.00 131.17 9,442
Apr 2, 2024 134.75 136.40 132.79 132.90 131.07 11,861
Mar 28, 2024 133.30 136.00 132.20 134.35 132.50 12,836
Mar 27, 2024 134.55 135.60 128.20 134.45 132.60 49,869
Mar 26, 2024 134.65 135.40 134.10 133.90 132.06 11,250
Mar 25, 2024 135.25 136.70 132.40 132.90 131.07 34,982
Mar 22, 2024 136.40 137.50 135.79 137.60 135.71 20,325
Mar 21, 2024 135.15 137.50 136.30 136.60 134.72 21,710
Mar 20, 2024 134.85 135.40 133.00 135.45 133.59 20,124
Mar 19, 2024 133.80 135.20 132.90 134.25 132.40 16,001
Mar 18, 2024 134.95 136.20 133.90 134.65 132.80 11,058
Mar 15, 2024 136.50 136.80 135.29 136.30 134.42 173,944
Mar 14, 2024 134.35 136.63 134.40 134.95 133.09 13,492
Mar 13, 2024 136.10 137.40 133.90 134.65 132.80 30,754
Mar 12, 2024 134.95 136.01 133.20 134.65 132.80 11,632
Mar 11, 2024 138.05 138.20 134.07 135.45 133.59 37,026
Mar 8, 2024 138.55 140.30 137.50 139.85 137.93 28,101
Mar 7, 2024 137.60 139.19 136.80 138.85 136.94 16,511
Mar 6, 2024 137.30 138.80 137.30 138.95 137.04 42,365
Mar 5, 2024 137.00 139.90 136.50 137.80 135.90 17,119
Mar 4, 2024 137.80 139.20 137.60 138.95 137.04 14,410
Mar 1, 2024 134.95 138.91 136.90 137.10 135.21 20,455
Feb 29, 2024 133.00 136.50 132.90 135.75 133.88 37,299
Feb 28, 2024 133.60 133.70 132.50 132.80 130.97 7,727
Feb 27, 2024 131.55 134.40 130.69 133.30 131.47 22,750
Feb 26, 2024 139.05 141.00 132.10 132.20 130.38 23,721
Feb 23, 2024 139.75 143.50 137.00 141.40 139.45 11,851
Feb 22, 2024 141.40 143.00 136.60 142.65 140.69 8,973
Feb 21, 2024 143.15 144.70 136.50 138.05 136.15 9,967
Feb 20, 2024 146.05 145.90 143.80 143.35 141.38 5,946
Feb 19, 2024 145.40 146.30 144.50 144.70 142.71 6,638
Feb 16, 2024 143.15 145.41 142.10 144.10 142.12 15,146
Feb 15, 2024 142.95 143.70 142.40 142.95 140.98 7,519
Feb 14, 2024 140.50 142.30 138.80 142.35 140.39 7,580
Feb 13, 2024 143.35 143.50 137.50 138.55 136.64 83,491
Feb 12, 2024 143.25 145.60 143.00 144.20 142.22 8,672
Feb 9, 2024 143.45 144.40 142.60 143.15 141.18 5,829
Feb 8, 2024 142.75 144.80 143.70 143.85 141.87 7,519
Feb 7, 2024 142.55 143.30 142.00 142.75 140.79 37,932
Feb 6, 2024 141.20 143.10 140.50 142.25 140.29 10,931
Feb 5, 2024 142.95 142.80 141.20 142.25 140.29 21,915
Feb 2, 2024 143.15 145.80 142.80 144.40 142.41 37,791
Feb 1, 2024 144.00 144.70 142.50 143.75 141.77 9,618
Jan 31, 2024 144.50 145.99 143.60 144.60 142.61 52,598
Jan 30, 2024 143.25 144.60 143.40 143.45 141.48 12,010
Jan 29, 2024 143.35 143.70 141.30 142.35 140.39 35,924
Jan 26, 2024 140.80 143.30 141.10 141.90 139.95 26,266
Jan 25, 2024 137.40 139.54 136.30 139.25 137.33 9,190
Jan 24, 2024 137.10 139.10 136.70 138.55 136.64 19,565
Jan 23, 2024 138.75 138.90 136.90 138.65 136.74 13,215
Jan 22, 2024 133.70 138.30 133.40 138.25 136.35 14,327
Jan 19, 2024 134.25 134.50 133.00 134.15 132.30 10,375
Jan 18, 2024 130.35 134.40 130.46 133.40 131.56 16,327
Jan 17, 2024 130.05 130.80 129.10 129.30 127.52 21,398
Jan 16, 2024 130.65 130.90 129.90 130.15 128.36 20,074
Jan 15, 2024 132.20 133.20 130.60 131.15 129.35 12,976
Jan 12, 2024 127.75 132.40 127.00 130.85 129.05 8,989
Jan 11, 2024 130.35 131.60 127.40 127.65 125.89 5,560
Jan 10, 2024 128.20 130.40 127.80 130.05 128.26 14,405
Jan 9, 2024 130.65 130.80 128.50 128.40 126.63 20,474
Jan 8, 2024 128.30 130.50 126.70 130.05 128.26 8,691
Jan 5, 2024 129.40 128.70 126.70 128.00 126.24 5,276
Jan 4, 2024 131.15 131.05 129.00 129.00 127.22 6,713
Jan 3, 2024 133.30 132.90 128.80 130.95 129.15 14,983
Jan 2, 2024 134.35 136.20 133.30 133.60 131.76 10,480
Dec 29, 2023 134.75 135.03 134.40 134.75 132.90 5,361
Dec 28, 2023 136.30 136.90 134.70 136.70 134.82 5,113
Dec 27, 2023 137.00 137.80 135.30 136.90 135.02 14,926
Dec 22, 2023 134.75 137.50 134.40 134.35 132.50 9,799
Dec 21, 2023 133.80 135.40 133.10 133.50 131.66 9,291
Dec 20, 2023 134.55 134.96 133.80 134.75 132.90 41,766
Dec 19, 2023 132.80 134.51 132.80 133.70 131.86 8,904
Dec 18, 2023 133.20 133.00 131.20 132.80 130.97 103,336
Dec 15, 2023 133.60 134.60 133.20 134.35 132.50 34,194
Dec 14, 2023 130.05 134.50 131.50 132.80 130.97 231,265
Dec 13, 2023 126.65 128.51 126.00 127.05 125.30 24,644
Dec 12, 2023 127.75 127.80 126.20 127.35 125.60 10,223
Dec 11, 2023 127.55 129.00 126.80 128.40 126.63 27,912
Dec 8, 2023 125.90 127.74 125.79 126.85 125.10 9,193
Dec 7, 2023 128.00 126.90 125.60 126.55 124.81 4,161
Dec 6, 2023 126.85 128.13 127.00 126.85 125.10 4,748
Dec 5, 2023 125.00 127.20 124.00 126.95 125.20 7,592
Dec 4, 2023 126.35 126.80 124.29 124.90 123.18 11,059
Dec 1, 2023 125.80 127.04 125.00 125.70 123.97 5,418
Nov 30, 2023 126.15 127.10 120.80 126.25 124.51 42,904
Nov 29, 2023 125.00 127.40 125.00 126.45 124.71 9,237
Nov 28, 2023 124.10 125.11 122.90 123.75 122.05 16,065
Nov 27, 2023 125.00 126.80 124.09 124.00 122.29 6,614
Nov 24, 2023 124.60 125.80 124.40 125.20 123.48 6,042
Nov 23, 2023 125.10 125.80 125.00 125.30 123.58 7,705
Nov 22, 2023 123.75 125.90 120.70 125.70 123.97 18,268
Nov 21, 2023 125.20 126.10 123.70 124.00 122.29 8,634
Nov 20, 2023 125.20 126.00 124.20 125.60 123.87 13,091
Nov 17, 2023 123.65 125.80 123.80 124.90 123.18 15,432
Nov 16, 2023 126.30 126.30 123.79 125.40 123.67 15,905
Nov 15, 2023 124.20 127.00 123.00 124.50 122.79 23,686
Nov 14, 2023 120.20 123.90 119.80 122.05 120.37 15,893
Nov 13, 2023 119.55 120.70 118.30 120.10 118.45 18,575
Nov 10, 2023 120.20 121.90 118.60 118.45 116.82 58,862
Nov 9, 2023 118.75 121.70 118.10 120.70 119.04 54,870
Nov 8, 2023 116.20 118.60 116.19 118.05 116.43 30,752
Nov 7, 2023 116.40 117.50 114.70 117.40 115.78 11,283
Nov 6, 2023 117.70 117.90 115.60 116.40 114.80 17,388
Nov 3, 2023 113.90 116.50 113.60 115.05 113.47 13,249
Nov 2, 2023 112.40 114.80 112.90 113.70 112.14 23,642
Nov 1, 2023 111.05 112.30 110.40 111.05 109.52 15,988
Oct 31, 2023 108.80 111.30 108.46 111.25 109.72 12,742
Oct 30, 2023 107.55 110.50 108.49 109.20 107.70 17,004

Related Tickers