Compagnie d'Entreprises CFE SA (0O2T.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:43PM BST. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 0.00 | 6.65 | 6.65 | 6.65 | 6.65 | 396 |
| 09 Oct 2024 | 6.74 | 6.66 | 6.66 | 6.68 | 6.68 | 20 |
| 08 Oct 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 07 Oct 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 04 Oct 2024 | 6.76 | 6.70 | 6.70 | 6.78 | 6.78 | 89 |
| 03 Oct 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 02 Oct 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 01 Oct 2024 | 6.74 | 6.73 | 6.73 | 6.76 | 6.76 | 1 |
| 30 Sept 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 27 Sept 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 26 Sept 2024 | 6.64 | 6.80 | 6.75 | 6.84 | 6.84 | 207 |
| 25 Sept 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 24 Sept 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 23 Sept 2024 | 6.74 | 6.68 | 6.68 | 6.72 | 6.72 | 45 |
| 20 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 19 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 18 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 17 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 16 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 11 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 10 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 09 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 06 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 Sept 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Sept 2024 | 7.11 | 7.11 | 7.11 | 6.95 | 6.95 | 8,000 |
| 03 Sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 02 Sept 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 30 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 29 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 28 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 27 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 23 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 22 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 21 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 20 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 19 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 16 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 15 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 Aug 2024 | 7.18 | 7.16 | 7.16 | 7.18 | 7.18 | 48 |
| 13 Aug 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 12 Aug 2024 | 7.20 | 7.23 | 7.23 | 7.23 | 7.23 | 904 |
| 09 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 07 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Aug 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 02 Aug 2024 | 7.26 | 7.25 | 7.25 | 7.25 | 7.25 | 27 |
| 01 Aug 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 31 July 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 30 July 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 29 July 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 26 July 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 25 July 2024 | 7.25 | 7.22 | 7.22 | 7.27 | 7.27 | 141 |
| 24 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 23 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 22 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 15 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 12 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 10 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 09 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 08 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 05 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 03 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 July 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 28 June 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 27 June 2024 | 7.53 | 7.55 | 7.52 | 7.55 | 7.55 | 17 |
| 26 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 25 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 24 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 21 June 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 20 June 2024 | 7.62 | 7.63 | 7.63 | 7.71 | 7.71 | 427 |
| 19 June 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 18 June 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 June 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 14 June 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 13 June 2024 | 7.84 | 7.80 | 7.80 | 7.82 | 7.82 | 1 |
| 12 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 10 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 June 2024 | 7.91 | 7.91 | 7.91 | 8.00 | 8.00 | 5 |
| 06 June 2024 | 7.72 | 7.73 | 7.73 | 8.09 | 8.09 | 287 |
| 05 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 04 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 31 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 30 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 29 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 28 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 24 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 23 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 May 2024 | 7.49 | 7.53 | 7.53 | 7.45 | 7.45 | 1,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.