Australia markets closed

ERAMET S.A. (0MGV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
98.50+0.18 (+0.18%)
At close: 05:36PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.000.000.0098.5098.507,704
21 June 2024100.5098.5096.7098.3298.32501
20 June 202498.5099.4597.5598.4098.402,498
19 June 202497.82100.7098.8599.6399.632,529
18 June 202495.3898.4595.7097.8597.853,127
17 June 202493.1598.6094.9595.8595.855,321
14 June 2024105.07107.1096.70100.20100.2026,223
13 June 2024113.05112.60107.30112.50112.509,873
12 June 2024109.35113.70110.60111.35111.352,275
11 June 2024114.30114.80109.50113.65113.655,395
10 June 2024107.85113.90108.10113.45113.456,391
07 June 2024109.75111.50107.60110.10110.1010,710
06 June 2024105.07109.50103.60105.35105.358,454
05 June 2024100.78104.30100.50101.05101.052,042
04 June 2024103.75104.1099.90104.10104.103,492
04 June 20241.5 Dividend
03 June 2024104.97106.50104.70105.05103.55564
31 May 2024102.97106.00103.40103.25101.786,612
30 May 2024102.50105.90101.10105.75104.242,443
29 May 2024101.38104.90102.10102.43100.963,123
28 May 2024100.97102.00100.00101.53100.083,317
24 May 202498.7899.9597.9097.7296.331,696
23 May 202496.88100.9097.5598.1396.72568
22 May 2024100.30101.1098.70101.2899.831,134
21 May 2024102.68102.50100.10102.57101.111,619
20 May 2024101.55103.90100.60102.70101.231,323
17 May 202498.88102.4098.60101.63100.175,755
16 May 202498.00102.3094.1599.6598.235,043
15 May 2024106.20107.70100.24102.43100.968,306
14 May 2024102.10106.40102.30102.80101.333,238
13 May 2024102.00105.50101.30102.10100.643,385
10 May 202496.30101.3098.0098.1396.7211,531
09 May 202494.3597.0094.0595.0093.642,398
08 May 202494.0094.5593.6593.9392.582,783
07 May 202494.4595.1592.8594.6893.321,368
03 May 202491.8893.0590.7592.5391.201,112
02 May 202490.4592.3590.4590.6889.381,767
01 May 202492.5792.5792.5792.5791.25-
30 Apr 202493.8893.8091.3592.5791.253,967
29 Apr 202489.3093.3587.0589.7888.496,261
26 Apr 202479.5389.9078.8088.7287.4664,653
25 Apr 202476.2080.0075.6577.4076.2943,274
24 Apr 202475.6876.3575.0576.2075.116,573
23 Apr 202475.8875.4572.8074.4073.345,956
22 Apr 202477.0077.5575.3577.5776.4711,630
19 Apr 202476.7277.1574.2576.3575.2610,448
18 Apr 202476.0077.0574.9075.7874.6911,247
17 Apr 202475.0075.9574.5574.6373.566,023
16 Apr 202472.1074.9069.6074.1073.0414,294
15 Apr 202472.1574.2972.3574.0572.999,444
12 Apr 202471.5774.1070.9572.7871.748,974
11 Apr 202473.2574.3071.1074.2573.1912,704
10 Apr 202475.4075.3072.6575.5774.5012,432
09 Apr 202475.2575.8574.0074.9373.8641,654
08 Apr 202474.7275.2573.1073.1072.0637,350
05 Apr 202475.1075.4572.5074.0572.997,922
04 Apr 202472.5775.8073.0073.1072.0649,556
03 Apr 202472.8873.3071.7373.0071.9619,611
02 Apr 202470.4072.8070.0071.5370.5035,293
28 Mar 202469.7870.7569.1070.0069.0016,727
27 Mar 202470.5371.3568.8570.7269.7213,945
26 Mar 202472.4572.7070.9071.8870.859,398
25 Mar 202471.5372.1570.4570.8269.8143,629
22 Mar 202470.6871.7069.4070.3069.3018,149
21 Mar 202468.8872.9570.2572.2071.1725,471
20 Mar 202464.1568.8562.0067.3566.3921,392
19 Mar 202467.2067.3063.8566.7865.828,121
18 Mar 202466.2068.1066.7566.4565.509,067
15 Mar 202467.7868.0565.9568.0067.0313,816
14 Mar 202467.3068.0567.6067.5366.569,632
13 Mar 202467.5367.7566.1067.2566.2913,158
12 Mar 202466.3067.3565.5565.8864.9316,337
11 Mar 202465.1566.6063.9064.8863.958,932
08 Mar 202467.2067.5066.1067.1066.144,850
07 Mar 202464.7867.4064.4067.1066.1416,104
06 Mar 202465.6866.5063.1565.9364.984,862
05 Mar 202465.0066.4563.1063.6762.779,982
04 Mar 202464.2565.3563.1563.7862.8611,502
01 Mar 202463.0063.9562.5562.8861.985,084
29 Feb 202462.5363.3562.1562.8861.9814,058
28 Feb 202465.0064.7562.0063.6762.777,322
27 Feb 202463.5365.2063.0064.3563.438,919
26 Feb 202462.0063.5059.4061.0060.1312,494
23 Feb 202461.2562.9060.9061.8860.9914,750
22 Feb 202458.8862.8058.8060.1559.2913,497
21 Feb 202459.7261.0059.0060.4059.548,259
20 Feb 202463.0563.5059.7062.4561.567,965
19 Feb 202465.5365.1562.7565.0064.077,060
16 Feb 202464.5766.5065.1065.6364.6913,128
15 Feb 202463.3064.5063.3063.5862.673,546
14 Feb 202464.6863.5562.2063.0062.107,827
13 Feb 202464.3564.6562.6563.7262.823,871
12 Feb 202462.7264.5062.8562.8361.933,976
09 Feb 202463.6763.4562.2062.7261.832,973
08 Feb 202463.7264.1562.8563.4062.494,705
07 Feb 202463.7863.6562.3063.0062.1017,408
06 Feb 202461.4563.6061.5062.6361.736,350
05 Feb 202462.5362.6561.2562.6761.786,476
02 Feb 202463.5363.7562.1963.5862.674,661
01 Feb 202464.5363.8563.1563.4062.495,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...