Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Neoen S.A. (0A02.IL)

40.02

+0.13

+(0.33%)

As of 1:49:03 PM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	39.86	40.60	39.86	40.02	40.02	15,676
Feb 21, 2025	39.87	39.91	39.86	39.89	39.89	5,660
Feb 20, 2025	39.85	39.90	39.85	39.85	39.85	12,916
Feb 19, 2025	39.85	39.86	39.85	39.85	39.85	22,226
Feb 18, 2025	39.85	39.86	39.84	39.85	39.85	17,917
Feb 17, 2025	39.85	39.86	39.85	39.85	39.85	14,474
Feb 14, 2025	39.85	39.86	39.85	39.85	39.85	13,402
Feb 13, 2025	39.85	39.87	39.84	39.85	39.85	1,425,925
Feb 12, 2025	39.81	39.85	39.76	39.77	39.77	1,619,240
Feb 11, 2025	39.73	39.82	39.79	39.79	39.79	3,256
Feb 10, 2025	39.75	39.82	39.75	39.79	39.79	443,503
Feb 7, 2025	39.75	39.79	39.75	39.77	39.77	5,000
Feb 6, 2025	39.81	39.82	39.74	39.79	39.79	85,033
Feb 5, 2025	39.75	39.82	39.75	39.77	39.77	53,629
Feb 4, 2025	39.75	39.82	39.75	39.77	39.77	69,033
Feb 3, 2025	39.73	39.79	39.74	39.77	39.77	129,926
Jan 31, 2025	39.75	39.80	39.75	39.79	39.79	5,644
Jan 30, 2025	39.73	39.79	39.74	39.77	39.77	11,967
Jan 29, 2025	39.75	39.79	39.74	39.77	39.77	1,995,228
Jan 28, 2025	39.71	39.75	39.72	39.73	39.73	17,974
Jan 27, 2025	39.71	39.74	39.71	39.73	39.73	10,953
Jan 24, 2025	39.71	39.75	39.71	39.73	39.73	11,039
Jan 23, 2025	39.71	39.74	39.71	39.73	39.73	11,038
Jan 22, 2025	39.71	39.76	39.71	39.75	39.75	44,859
Jan 21, 2025	39.71	39.75	39.72	39.73	39.73	4,589
Jan 20, 2025	39.71	39.76	39.71	39.73	39.73	12,859
Jan 17, 2025	39.75	39.77	39.71	39.75	39.75	453,127
Jan 16, 2025	39.73	39.75	39.71	39.73	39.73	11,796
Jan 15, 2025	39.73	39.77	39.72	39.77	39.77	22,367
Jan 14, 2025	39.73	39.75	39.73	39.73	39.73	16,468
Jan 13, 2025	39.71	39.75	39.71	39.73	39.73	16,467
Jan 10, 2025	39.71	39.73	39.71	39.73	39.73	10,495
Jan 9, 2025	39.71	39.73	39.71	39.71	39.71	2,216,099
Jan 8, 2025	39.71	39.75	39.70	39.73	39.73	1,529,002
Jan 7, 2025	39.73	39.75	39.71	39.73	39.73	709,168
Jan 6, 2025	39.69	39.82	39.69	39.77	39.77	1,462,518
Jan 3, 2025	39.85	39.85	39.74	39.81	39.81	1,326,442
Jan 2, 2025	39.71	39.82	39.72	39.75	39.75	82,191
Dec 31, 2024	39.71	39.78	39.72	39.75	39.75	2,573
Dec 30, 2024	39.69	39.80	39.73	39.73	39.73	13,089
Dec 27, 2024	39.58	39.83	39.56	39.67	39.67	15,484
Dec 24, 2024	39.52	39.54	39.53	39.52	39.52	751,062
Dec 23, 2024	39.48	39.55	39.48	39.54	39.54	15,012
Dec 20, 2024	39.50	39.58	39.51	39.54	39.54	22,621
Dec 19, 2024	39.50	39.63	39.50	39.54	39.54	31,815
Dec 18, 2024	39.50	39.59	39.52	39.56	39.56	8,612
Dec 17, 2024	39.52	39.55	39.48	39.50	39.50	6,203
Dec 16, 2024	39.46	39.52	39.46	39.46	39.46	6,095
Dec 13, 2024	39.48	39.50	39.45	39.46	39.46	513,500
Dec 12, 2024	39.46	39.50	39.46	39.48	39.48	2,685
Dec 11, 2024	39.44	39.51	39.45	39.46	39.46	7,558
Dec 10, 2024	39.44	39.48	39.43	39.46	39.46	5,268
Dec 9, 2024	39.44	39.46	39.42	39.46	39.46	25,722
Dec 6, 2024	39.46	39.49	39.43	39.50	39.50	5,560
Dec 5, 2024	39.42	39.49	39.40	39.42	39.42	83,635
Dec 4, 2024	39.46	39.49	39.39	39.46	39.46	585,302
Dec 3, 2024	39.44	39.49	39.40	39.46	39.46	1,153,611
Dec 2, 2024	39.48	39.55	39.36	39.48	39.48	144,694
Nov 29, 2024	39.48	39.54	39.47	39.50	39.50	156,820
Nov 28, 2024	39.46	39.52	39.47	39.48	39.48	716,326
Nov 27, 2024	39.42	39.52	39.45	39.52	39.52	67,972
Nov 26, 2024	39.48	39.52	39.48	39.48	39.48	5,729
Nov 25, 2024	39.44	39.50	39.46	39.46	39.46	8,581
Nov 22, 2024	39.42	39.47	39.43	39.44	39.44	46,051
Nov 21, 2024	39.44	39.46	39.42	39.44	39.44	14,808
Nov 20, 2024	39.40	39.48	39.42	39.42	39.42	12,688
Nov 19, 2024	39.42	39.45	39.40	39.44	39.44	242,606
Nov 18, 2024	39.42	39.45	39.41	39.44	39.44	2,313
Nov 15, 2024	39.42	39.48	39.42	39.44	39.44	11,342
Nov 14, 2024	39.40	39.47	39.39	39.40	39.40	126,298
Nov 13, 2024	39.42	39.46	39.33	39.44	39.44	514,762
Nov 12, 2024	39.42	39.45	39.42	39.42	39.42	14,050
Nov 11, 2024	39.42	39.48	39.42	39.44	39.44	115,614
Nov 8, 2024	39.40	39.48	39.40	39.44	39.44	208,207
Nov 7, 2024	39.38	39.44	39.39	39.40	39.40	276,145
Nov 6, 2024	39.42	39.46	39.38	39.42	39.42	472,616
Nov 5, 2024	39.46	39.53	39.43	39.48	39.48	7,148
Nov 4, 2024	39.40	39.51	39.40	39.44	39.44	7,886
Nov 1, 2024	39.40	39.47	39.41	39.44	39.44	3,707
Oct 31, 2024	39.34	39.45	39.37	39.38	39.38	502,522
Oct 30, 2024	39.32	39.39	39.35	39.38	39.38	8,703
Oct 29, 2024	39.32	39.37	39.33	39.36	39.36	9,044
Oct 28, 2024	39.28	39.44	39.33	39.40	39.40	1,887
Oct 25, 2024	39.30	39.43	39.32	39.36	39.36	2,586
Oct 24, 2024	39.32	39.43	39.35	39.32	39.32	3,665
Oct 23, 2024	39.30	39.40	39.30	39.34	39.34	2,455
Oct 22, 2024	39.26	39.35	39.29	39.38	39.38	145,230
Oct 21, 2024	39.24	39.43	39.26	39.28	39.28	3,711
Oct 18, 2024	39.30	39.38	39.30	39.34	39.34	10,820
Oct 17, 2024	39.26	39.43	39.26	39.26	39.26	40,993
Oct 16, 2024	39.20	39.30	39.21	39.24	39.24	7,483
Oct 15, 2024	39.26	39.28	39.16	39.26	39.26	509,580
Oct 14, 2024	39.20	39.25	39.18	39.22	39.22	109,171
Oct 11, 2024	39.20	39.24	39.18	39.22	39.22	79,437
Oct 10, 2024	39.20	39.27	39.15	39.26	39.26	8,899
Oct 9, 2024	39.20	39.24	39.17	39.22	39.22	9,333
Oct 8, 2024	39.20	39.24	39.20	39.20	39.20	261,645
Oct 7, 2024	39.20	39.24	39.12	39.20	39.20	16,920
Oct 4, 2024	39.03	39.26	39.20	39.26	39.26	15,130
Oct 3, 2024	39.26	39.36	39.21	39.32	39.32	12,873
Oct 2, 2024	39.30	39.36	39.25	39.34	39.34	98,446
Oct 1, 2024	38.91	39.42	38.92	39.52	39.52	277,118
Sep 30, 2024	38.87	39.00	38.86	38.87	38.87	190,289
Sep 27, 2024	38.89	38.93	38.83	38.87	38.87	282,075
Sep 26, 2024	38.89	38.94	38.89	38.93	38.93	53,766
Sep 25, 2024	38.89	38.92	38.86	38.89	38.89	54,725
Sep 24, 2024	38.89	38.95	38.88	38.91	38.91	48,687
Sep 23, 2024	38.85	38.95	38.85	38.87	38.87	4,984
Sep 20, 2024	38.85	38.90	38.85	38.87	38.87	111,526
Sep 19, 2024	38.85	38.89	38.84	38.83	38.83	13,292
Sep 18, 2024	38.83	38.86	38.80	38.81	38.81	8,140
Sep 17, 2024	38.76	38.84	38.79	38.78	38.78	4,735
Sep 16, 2024	38.74	38.82	38.76	38.78	38.78	3,464
Sep 13, 2024	38.74	38.81	38.76	38.76	38.76	9,114
Sep 12, 2024	38.81	38.85	38.72	38.78	38.78	16,044
Sep 11, 2024	38.66	38.84	38.71	38.83	38.83	57,846
Sep 10, 2024	38.87	38.84	38.75	38.83	38.83	38,231
Sep 9, 2024	38.74	38.84	38.66	38.70	38.70	139,588
Sep 6, 2024	38.68	38.78	38.64	38.74	38.74	114,144
Sep 5, 2024	38.64	38.88	38.68	38.68	38.68	3,233
Sep 4, 2024	38.54	38.74	38.63	38.68	38.68	79,922
Sep 3, 2024	38.70	38.78	38.65	38.68	38.68	24,563
Sep 2, 2024	38.70	38.74	38.62	38.68	38.68	7,849
Aug 30, 2024	38.62	38.84	38.71	38.70	38.70	35,879
Aug 29, 2024	38.74	38.79	38.72	38.76	38.76	7,806
Aug 28, 2024	38.64	38.76	38.66	38.72	38.72	26,940
Aug 27, 2024	38.54	38.68	38.60	38.64	38.64	49,724
Aug 23, 2024	38.62	38.66	38.58	38.60	38.60	503,829
Aug 22, 2024	38.50	38.66	38.56	38.58	38.58	10,497
Aug 21, 2024	38.46	38.54	38.44	38.48	38.48	260,673
Aug 20, 2024	38.46	38.50	38.38	38.48	38.48	154,261
Aug 19, 2024	38.44	38.54	38.46	38.46	38.46	189,794
Aug 16, 2024	38.48	38.52	38.44	38.48	38.48	4,222
Aug 15, 2024	38.50	38.52	38.42	38.48	38.48	9,934
Aug 14, 2024	38.54	38.51	38.42	38.50	38.50	540,960
Aug 13, 2024	38.40	38.52	38.34	38.40	38.40	20,417
Aug 12, 2024	38.42	38.46	38.34	38.42	38.42	240,240
Aug 9, 2024	38.35	38.48	38.36	38.44	38.44	53,896
Aug 8, 2024	38.33	38.44	38.34	38.37	38.37	5,116
Aug 7, 2024	38.37	38.44	38.28	38.40	38.40	49,234
Aug 6, 2024	38.29	38.38	38.20	38.35	38.35	157,120
Aug 5, 2024	38.19	38.38	37.84	38.03	38.03	432,867
Aug 2, 2024	38.19	38.46	38.26	38.35	38.35	10,388
Aug 1, 2024	38.40	38.50	38.32	38.46	38.46	11,194
Jul 31, 2024	38.23	38.52	38.30	38.35	38.35	207,284
Jul 30, 2024	38.29	38.46	38.30	38.44	38.44	111,302
Jul 29, 2024	38.40	38.48	38.38	38.44	38.44	145,360
Jul 26, 2024	38.37	38.48	38.36	38.35	38.35	52,206
Jul 25, 2024	38.40	38.50	38.34	38.35	38.35	11,956
Jul 24, 2024	38.29	38.48	38.40	38.44	38.44	4,656
Jul 23, 2024	38.37	38.44	38.34	38.37	38.37	48,348
Jul 22, 2024	38.29	38.42	38.34	38.40	38.40	45,692
Jul 19, 2024	38.37	38.40	38.30	38.40	38.40	18,376
Jul 18, 2024	38.29	38.40	38.28	38.31	38.31	173,186
Jul 17, 2024	38.29	38.33	38.24	38.27	38.27	40,222
Jul 16, 2024	38.29	38.36	38.20	38.33	38.33	511,847
Jul 15, 2024	38.29	38.50	38.28	38.40	38.40	58,064
Jul 12, 2024	38.48	38.48	38.27	38.40	38.40	13,414
Jul 11, 2024	38.11	38.46	38.28	38.33	38.33	97,833
Jul 10, 2024	38.29	38.50	38.22	38.46	38.46	171,028
Jul 9, 2024	38.19	38.48	38.30	38.40	38.40	110,557
Jul 8, 2024	38.01	38.40	38.20	38.33	38.33	151,510
Jul 5, 2024	37.80	38.28	38.00	37.98	37.98	14,805
Jul 4, 2024	37.74	38.24	37.98	38.15	38.15	57,431
Jul 3, 2024	37.57	37.98	37.64	37.66	37.66	214,824
Jul 2, 2024	37.49	37.70	37.54	37.68	37.68	333,884
Jul 1, 2024	37.72	37.94	37.34	37.90	37.90	322,499
Jun 28, 2024	37.70	37.82	37.66	37.76	37.76	237,294
Jun 27, 2024	37.78	37.84	37.72	37.82	37.82	336,283
Jun 26, 2024	37.72	37.88	37.76	37.76	37.76	683,065
Jun 25, 2024	37.84	37.94	37.52	38.07	38.07	2,953,330
Jun 24, 2024	36.59	37.22	36.88	36.94	36.94	17,825
Jun 21, 2024	36.69	37.08	36.50	37.14	37.14	15,347
Jun 20, 2024	36.41	36.78	36.30	36.34	36.34	53,641
Jun 19, 2024	36.06	36.38	35.90	35.83	35.83	149,021
Jun 18, 2024	36.00	36.26	35.64	36.18	36.18	21,357
Jun 17, 2024	35.73	36.46	36.00	36.14	36.14	164,355
Jun 14, 2024	36.06	36.40	35.92	36.12	36.12	87,733
Jun 13, 2024	36.49	36.80	36.16	36.57	36.57	15,608
Jun 12, 2024	36.12	36.76	35.68	36.41	36.41	1,806,374
Jun 11, 2024	36.90	37.00	36.24	36.38	36.38	327,870
Jun 10, 2024	37.27	37.46	36.80	36.75	36.75	14,220
Jun 7, 2024	37.31	37.42	37.30	37.41	37.41	218,826
Jun 6, 2024	37.39	37.48	37.36	37.43	37.43	12,173
Jun 5, 2024	37.43	37.56	37.26	37.29	37.29	150,931
Jun 4, 2024	37.90	37.80	37.52	37.62	37.62	1,143,447
Jun 3, 2024	37.88	37.90	37.56	37.29	37.29	105,063
May 31, 2024	37.92	37.96	37.74	37.29	37.29	599,116
May 30, 2024	31.58	31.58	31.58	31.58	31.58	-
May 29, 2024	32.88	32.66	31.42	31.58	31.58	22,001
May 28, 2024	32.80	32.84	32.46	32.65	32.65	960,275
May 24, 2024	30.89	32.10	30.10	31.77	31.77	16,092
May 23, 2024	30.76	31.04	30.20	30.68	30.68	29,559
May 22, 2024	30.50	30.96	30.32	30.89	30.89	22,445
May 21, 2024	29.51	30.58	29.16	30.44	30.44	17,743
May 20, 2024	0.15 Dividend
May 20, 2024	29.49	29.90	29.26	29.66	29.66	15,749
May 17, 2024	30.44	30.38	29.60	29.80	29.65	12,511
May 16, 2024	30.60	30.58	30.12	30.40	30.25	15,991
May 15, 2024	30.56	30.58	30.12	30.46	30.31	28,093
May 14, 2024	30.09	30.52	29.98	30.66	30.51	324,752
May 13, 2024	30.64	30.50	29.90	30.31	30.16	331,253
May 10, 2024	30.58	30.88	30.50	30.68	30.53	336,706
May 9, 2024	30.11	30.68	30.18	30.31	30.16	3,296
May 8, 2024	30.64	30.54	30.18	30.52	30.37	1,998
May 7, 2024	29.88	30.66	29.82	30.23	30.08	8,554
May 3, 2024	28.69	29.36	28.60	29.39	29.24	4,235
May 2, 2024	28.77	28.94	28.69	28.94	28.79	38,255
May 1, 2024	28.84	28.84	28.84	28.84	28.69	-
Apr 30, 2024	29.70	29.66	28.76	28.84	28.69	19,241
Apr 29, 2024	29.80	29.98	29.54	29.78	29.63	18,577
Apr 26, 2024	29.33	29.84	29.48	29.84	29.69	48,288
Apr 25, 2024	29.33	29.58	28.92	29.18	29.03	26,300
Apr 24, 2024	29.27	29.52	28.72	29.51	29.36	478,107
Apr 23, 2024	29.14	29.34	28.58	29.10	28.95	66,316
Apr 22, 2024	30.13	30.09	29.10	29.23	29.08	140,964
Apr 19, 2024	30.35	30.30	29.50	29.86	29.71	171,906
Apr 18, 2024	30.01	30.46	29.88	29.98	29.83	154,902
Apr 17, 2024	28.30	30.56	28.06	29.80	29.65	174,899
Apr 16, 2024	27.91	29.12	27.78	28.41	28.27	180,725
Apr 15, 2024	29.82	29.42	27.86	28.24	28.10	287,148
Apr 12, 2024	29.10	29.98	29.01	29.82	29.67	137,745
Apr 11, 2024	28.67	29.48	28.54	29.10	28.95	79,753
Apr 10, 2024	28.49	29.74	28.42	28.88	28.73	163,004
Apr 9, 2024	28.75	29.04	28.39	28.96	28.81	75,624
Apr 8, 2024	28.45	29.30	28.38	29.21	29.06	85,496
Apr 5, 2024	28.00	29.04	27.84	28.36	28.22	1,047,723
Apr 4, 2024	26.42	27.86	26.48	27.32	27.18	110,552
Apr 3, 2024	26.42	26.36	26.12	26.25	26.12	65,035
Apr 2, 2024	26.48	27.12	26.24	26.70	26.57	188,344
Mar 28, 2024	25.66	26.50	25.12	26.27	26.14	178,697
Mar 27, 2024	25.64	25.84	25.40	25.64	25.51	28,107
Mar 26, 2024	25.57	25.72	25.42	25.70	25.57	28,113
Mar 25, 2024	25.39	25.56	25.20	25.43	25.30	41,258
Mar 22, 2024	24.73	25.66	24.68	25.35	25.22	51,969
Mar 21, 2024	25.78	25.66	24.72	25.12	24.99	570,490
Mar 20, 2024	24.65	25.06	24.56	24.80	24.68	24,837
Mar 19, 2024	24.92	25.14	24.64	24.82	24.70	82,443
Mar 18, 2024	25.23	25.16	24.70	24.80	24.68	46,319
Mar 15, 2024	25.10	25.23	24.72	25.14	25.01	203,186
Mar 14, 2024	24.24	25.82	24.44	25.08	24.95	102,065
Mar 13, 2024	24.26	24.48	24.08	24.41	24.29	28,561
Mar 12, 2024	24.61	24.72	24.26	24.59	24.47	53,721
Mar 11, 2024	24.90	24.82	24.34	24.65	24.53	239,481
Mar 8, 2024	25.51	25.40	24.64	24.98	24.85	90,879
Mar 7, 2024	24.57	25.58	24.48	25.49	25.36	132,489
Mar 6, 2024	24.10	24.70	24.08	24.32	24.20	40,017
Mar 5, 2024	24.34	24.36	23.78	24.10	23.98	114,909
Mar 4, 2024	24.12	24.48	23.76	24.30	24.18	45,163
Mar 1, 2024	23.46	24.42	23.30	24.10	23.98	1,165,055
Feb 29, 2024	23.20	24.64	23.00	23.24	23.12	209,219
Feb 28, 2024	22.87	22.72	21.82	22.05	21.94	58,671
Feb 27, 2024	22.40	22.70	22.36	22.74	22.63	41,871
Feb 26, 2024	22.76	22.85	22.38	22.48	22.37	48,265