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

IOB - Delayed Quote EUR

Société BIC SA (0MGP.IL)

Compare

58.85

-0.40

(-0.68%)

At close: 5:14:01 PM GMT

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	59.20	59.40	58.85	58.85	58.85	1,651
Mar 3, 2025	58.45	59.30	58.70	59.25	59.25	337
Feb 28, 2025	59.25	59.10	58.60	59.05	59.05	693
Feb 27, 2025	59.15	59.40	58.50	59.35	59.35	371
Feb 26, 2025	59.65	60.40	59.20	59.20	59.20	147
Feb 25, 2025	60.40	60.30	59.10	59.65	59.65	719
Feb 24, 2025	61.00	61.20	60.50	60.70	60.70	452
Feb 21, 2025	62.95	63.20	60.70	60.95	60.95	1,265
Feb 20, 2025	65.60	66.90	63.40	63.55	63.55	539
Feb 19, 2025	65.90	69.30	65.70	65.85	65.85	936
Feb 18, 2025	65.40	65.80	64.40	65.65	65.65	275
Feb 17, 2025	65.30	65.60	65.20	65.45	65.45	164
Feb 14, 2025	64.00	65.00	64.00	65.15	65.15	334
Feb 13, 2025	64.40	64.50	64.00	64.05	64.05	229
Feb 12, 2025	64.20	64.90	64.20	64.25	64.25	1,841
Feb 11, 2025	62.85	63.80	63.50	63.75	63.75	144
Feb 10, 2025	62.25	62.90	62.30	62.95	62.95	96
Feb 7, 2025	62.75	62.90	62.57	62.20	62.20	692
Feb 6, 2025	62.25	62.80	62.00	62.65	62.65	595
Feb 5, 2025	62.45	62.70	62.00	62.10	62.10	52,316
Feb 4, 2025	63.45	63.20	62.80	62.90	62.90	259
Feb 3, 2025	63.15	63.50	63.10	63.45	63.45	305
Jan 31, 2025	64.00	64.00	63.70	63.65	63.65	532
Jan 30, 2025	63.85	64.20	63.90	64.00	64.00	277
Jan 29, 2025	64.30	64.20	63.40	63.75	63.75	960
Jan 28, 2025	63.35	64.30	63.40	64.10	64.10	1,888
Jan 27, 2025	62.65	63.30	62.80	63.25	63.25	397
Jan 24, 2025	62.85	63.00	62.70	62.95	62.95	528
Jan 23, 2025	63.35	63.40	62.60	62.75	62.75	1,275
Jan 22, 2025	64.30	64.70	63.30	63.45	63.45	3,271
Jan 21, 2025	62.55	64.30	62.30	64.25	64.25	1,223
Jan 20, 2025	62.25	62.80	62.10	62.45	62.45	2,631
Jan 17, 2025	62.05	62.60	62.00	62.20	62.20	1,097
Jan 16, 2025	62.45	62.50	61.30	62.05	62.05	1,376
Jan 15, 2025	61.90	62.40	61.70	62.15	62.15	1,329
Jan 14, 2025	62.15	62.30	61.70	61.80	61.80	720
Jan 13, 2025	62.05	62.30	61.40	62.25	62.25	701
Jan 10, 2025	62.35	62.20	61.50	62.00	62.00	301
Jan 9, 2025	62.25	62.60	62.10	62.25	62.25	1,883
Jan 8, 2025	63.35	63.50	62.10	62.25	62.25	1,154
Jan 7, 2025	63.35	63.60	62.80	63.45	63.45	1,345
Jan 6, 2025	63.35	63.50	62.60	63.45	63.45	2,522
Jan 3, 2025	63.45	63.70	63.30	63.45	63.45	28,531
Jan 2, 2025	63.75	63.90	63.49	63.55	63.55	2,549
Dec 31, 2024	63.05	63.60	63.20	63.50	63.50	411
Dec 30, 2024	63.15	63.60	62.00	62.85	62.85	1,497
Dec 27, 2024	62.75	63.20	62.60	62.90	62.90	200
Dec 24, 2024	62.85	63.00	62.60	62.70	62.70	151
Dec 23, 2024	62.95	63.50	62.70	62.95	62.95	384
Dec 20, 2024	63.15	63.40	62.20	62.65	62.65	3,079
Dec 19, 2024	62.25	63.30	62.40	63.20	63.20	1,739
Dec 18, 2024	62.95	63.40	62.85	62.95	62.95	687
Dec 17, 2024	61.90	63.20	62.10	63.10	63.10	1,006
Dec 16, 2024	62.25	63.20	61.30	61.90	61.90	1,983
Dec 13, 2024	61.40	62.20	61.40	62.15	62.15	2,025
Dec 12, 2024	61.70	61.40	60.10	61.10	61.10	3,444
Dec 11, 2024	61.80	61.90	61.50	61.55	61.55	336
Dec 10, 2024	61.50	62.00	60.30	61.65	61.65	416
Dec 9, 2024	62.55	62.60	61.46	61.45	61.45	1,362
Dec 6, 2024	62.35	62.60	62.10	62.35	62.35	690
Dec 5, 2024	61.70	62.50	62.00	62.25	62.25	1,716
Dec 4, 2024	62.05	62.20	61.60	61.80	61.80	2,066
Dec 3, 2024	62.05	62.70	61.50	62.20	62.20	1,612
Dec 2, 2024	63.15	63.00	62.20	62.25	62.25	3,078
Nov 29, 2024	63.05	64.30	63.00	63.00	63.00	651
Nov 28, 2024	62.45	63.10	62.50	62.95	62.95	26,347
Nov 27, 2024	62.05	62.30	61.50	62.35	62.35	1,323
Nov 26, 2024	62.25	62.50	61.10	62.35	62.35	1,360
Nov 25, 2024	63.05	63.60	62.30	62.60	62.60	6,361
Nov 22, 2024	62.75	63.50	62.70	63.40	63.40	1,012
Nov 21, 2024	63.25	63.40	62.80	63.05	63.05	5,361
Nov 20, 2024	63.85	64.60	63.20	63.15	63.15	785
Nov 19, 2024	63.65	64.40	63.20	63.85	63.85	512
Nov 18, 2024	63.45	64.20	63.10	63.80	63.80	142
Nov 15, 2024	64.50	64.70	64.00	64.25	64.25	750
Nov 14, 2024	65.10	65.30	64.65	64.65	64.65	951
Nov 13, 2024	65.10	65.10	64.50	64.75	64.75	1,286
Nov 12, 2024	66.05	65.80	65.10	65.10	65.10	1,563
Nov 11, 2024	66.05	66.50	66.10	66.15	66.15	716
Nov 8, 2024	65.90	66.20	65.50	65.65	65.65	646
Nov 7, 2024	66.15	66.80	66.30	66.45	66.45	843
Nov 6, 2024	66.95	67.40	66.50	66.60	66.60	34,710
Nov 5, 2024	66.75	67.10	66.70	67.00	67.00	26,115
Nov 4, 2024	66.55	67.30	66.60	66.75	66.75	1,822
Nov 1, 2024	67.05	67.80	66.70	66.85	66.85	2,718
Oct 31, 2024	67.35	67.20	66.70	67.15	67.15	2,562
Oct 30, 2024	68.10	69.20	67.30	67.35	67.35	1,552
Oct 29, 2024	68.40	69.30	67.80	68.30	68.30	1,974
Oct 28, 2024	68.20	69.30	68.00	68.70	68.70	43,661
Oct 25, 2024	66.05	68.10	66.20	67.95	67.95	8,228
Oct 24, 2024	61.20	66.80	62.00	61.20	61.20	3,995
Oct 23, 2024	58.75	60.00	58.77	58.70	58.70	763
Oct 22, 2024	59.05	59.20	58.80	58.95	58.95	653
Oct 21, 2024	59.35	59.80	59.20	59.05	59.05	695
Oct 18, 2024	59.35	59.70	58.90	59.35	59.35	2,471
Oct 17, 2024	59.85	60.40	59.40	59.65	59.65	6,122
Oct 16, 2024	59.85	60.30	59.60	60.25	60.25	450
Oct 15, 2024	60.00	60.40	59.60	59.85	59.85	980
Oct 14, 2024	59.65	59.80	59.10	59.80	59.80	840
Oct 11, 2024	59.35	59.40	59.20	59.30	59.30	1,881
Oct 10, 2024	59.35	59.60	59.00	59.45	59.45	341
Oct 9, 2024	58.75	59.70	58.80	59.25	59.25	819
Oct 8, 2024	58.05	58.90	58.30	58.70	58.70	1,213
Oct 7, 2024	58.65	58.80	57.80	58.35	58.35	1,436
Oct 4, 2024	58.05	58.90	58.10	58.75	58.75	5,641
Oct 3, 2024	59.45	59.60	58.10	58.25	58.25	2,497
Oct 2, 2024	59.75	59.50	58.90	59.45	59.45	626
Oct 1, 2024	60.40	60.90	59.60	59.70	59.70	1,360
Sep 30, 2024	61.00	61.10	60.30	60.80	60.80	955
Sep 27, 2024	61.20	61.30	60.90	61.05	61.05	661
Sep 26, 2024	61.10	61.50	61.00	61.05	61.05	813
Sep 25, 2024	60.60	61.40	60.60	61.35	61.35	417
Sep 24, 2024	60.60	61.30	60.40	60.75	60.75	1,125
Sep 23, 2024	60.30	60.70	60.00	60.55	60.55	717
Sep 20, 2024	61.50	61.60	60.40	60.55	60.55	436
Sep 19, 2024	60.40	61.60	60.70	61.25	61.25	1,548
Sep 18, 2024	60.50	60.80	60.40	60.60	60.60	355,265
Sep 17, 2024	60.70	61.20	60.70	60.95	60.95	89,315
Sep 16, 2024	1.42 Dividend
Sep 16, 2024	62.05	60.90	59.70	60.25	60.25	610
Sep 13, 2024	62.15	62.70	62.00	62.50	61.08	1,157
Sep 12, 2024	62.05	62.50	62.00	62.15	60.74	16,073
Sep 11, 2024	61.80	62.70	61.60	62.05	60.64	1,264
Sep 10, 2024	62.75	63.00	61.40	61.60	60.20	1,484
Sep 9, 2024	61.80	62.90	61.50	62.75	61.32	936
Sep 6, 2024	62.05	62.70	61.60	61.85	60.44	5,785
Sep 5, 2024	62.25	62.80	61.90	62.70	61.28	64,376
Sep 4, 2024	61.60	62.30	61.40	62.25	60.84	1,528
Sep 3, 2024	61.40	62.00	61.60	61.85	60.44	621
Sep 2, 2024	61.30	62.50	60.80	61.45	60.05	616
Aug 30, 2024	60.70	61.70	60.50	60.95	59.57	5,100
Aug 29, 2024	60.60	61.00	60.50	60.60	59.22	542
Aug 28, 2024	60.60	61.50	59.90	60.45	59.08	1,444
Aug 27, 2024	60.90	61.40	60.90	60.95	59.57	257
Aug 23, 2024	59.85	60.50	59.90	60.35	58.98	585
Aug 22, 2024	59.55	60.00	59.70	60.15	58.78	268
Aug 21, 2024	59.15	59.70	59.10	59.45	58.10	618
Aug 20, 2024	59.35	59.70	58.90	59.05	57.71	406
Aug 19, 2024	59.15	60.20	58.00	59.45	58.10	400
Aug 16, 2024	58.55	59.20	58.60	59.15	57.81	699
Aug 15, 2024	58.15	59.30	58.30	58.75	57.42	822
Aug 14, 2024	57.70	58.90	57.50	58.05	56.73	1,620
Aug 13, 2024	56.90	57.30	56.50	57.25	55.95	1,160
Aug 12, 2024	58.05	58.30	56.60	56.85	55.56	1,402
Aug 9, 2024	58.15	58.30	57.80	58.15	56.83	338
Aug 8, 2024	58.05	58.40	57.60	58.20	56.88	1,488
Aug 7, 2024	57.90	58.20	57.60	58.10	56.78	747
Aug 6, 2024	56.60	57.90	57.10	57.85	56.54	926
Aug 5, 2024	56.70	57.00	56.20	56.65	55.36	534
Aug 2, 2024	58.15	58.20	57.60	57.65	56.34	658
Aug 1, 2024	58.05	59.50	57.60	58.40	57.07	949
Jul 31, 2024	57.80	58.20	57.70	57.85	56.54	281
Jul 30, 2024	57.30	57.70	56.30	57.65	56.34	771
Jul 29, 2024	58.05	58.30	57.00	57.15	55.85	647
Jul 26, 2024	57.40	57.90	57.50	57.75	56.44	589
Jul 25, 2024	57.20	57.50	56.80	57.30	56.00	820
Jul 24, 2024	56.50	57.40	56.60	57.45	56.14	1,053
Jul 23, 2024	58.05	58.10	56.70	57.05	55.75	1,138
Jul 22, 2024	57.80	58.60	58.10	58.35	57.02	1,309
Jul 19, 2024	57.90	58.10	57.70	58.05	56.73	848
Jul 18, 2024	58.25	58.70	57.90	58.40	57.07	4,138
Jul 17, 2024	57.60	58.20	56.90	58.05	56.73	643
Jul 16, 2024	57.40	57.60	56.90	57.50	56.19	881
Jul 15, 2024	56.70	57.10	56.40	57.05	55.75	1,181
Jul 12, 2024	56.30	57.00	56.30	56.95	55.66	660
Jul 11, 2024	55.35	56.60	55.30	56.15	54.87	308
Jul 10, 2024	56.00	55.90	55.40	55.45	54.19	760
Jul 9, 2024	56.90	56.90	55.80	55.95	54.68	730
Jul 8, 2024	57.30	58.10	56.60	56.85	55.56	317
Jul 5, 2024	57.60	58.00	56.90	57.15	55.85	550
Jul 4, 2024	56.60	57.30	56.60	57.00	55.70	1,014
Jul 3, 2024	55.65	57.30	56.40	56.85	55.56	617
Jul 2, 2024	55.75	56.20	55.10	55.85	54.58	2,690
Jul 1, 2024	55.25	57.00	55.80	56.05	54.78	560
Jun 28, 2024	55.25	55.80	55.10	55.25	53.99	856
Jun 27, 2024	56.40	56.20	55.20	55.60	54.34	2,290
Jun 26, 2024	57.00	58.20	56.00	56.65	55.36	65,517
Jun 25, 2024	56.80	57.20	56.40	56.85	55.56	3,810
Jun 24, 2024	56.20	57.00	56.20	56.80	55.51	2,037
Jun 21, 2024	55.15	56.20	55.20	55.70	54.43	2,838
Jun 20, 2024	53.90	57.10	50.60	55.30	54.04	10,576
Jun 19, 2024	63.55	64.20	63.10	63.20	61.76	330
Jun 18, 2024	64.30	64.30	64.00	64.05	62.59	281
Jun 17, 2024	63.25	64.20	62.80	64.10	62.64	1,263
Jun 14, 2024	63.85	63.90	62.90	63.50	62.06	2,787
Jun 13, 2024	66.05	66.00	64.30	64.30	62.84	534
Jun 12, 2024	66.55	66.60	66.30	66.45	64.94	1,067
Jun 11, 2024	66.15	66.60	65.80	66.45	64.94	1,713
Jun 10, 2024	2.85 Dividend
Jun 10, 2024	68.50	67.60	65.40	66.25	64.74	1,482
Jun 7, 2024	71.25	71.30	69.60	70.00	65.62	2,256
Jun 6, 2024	70.75	71.40	70.30	70.35	65.95	939
Jun 5, 2024	70.45	71.30	70.20	70.70	66.28	1,305
Jun 4, 2024	69.80	70.80	68.80	70.60	66.19	2,086
Jun 3, 2024	69.90	71.41	69.40	69.70	65.34	7,662
May 31, 2024	68.30	69.10	67.70	68.90	64.59	37,026
May 30, 2024	66.75	68.30	66.40	68.30	64.03	358
May 29, 2024	67.45	67.80	66.80	67.00	62.81	498
May 28, 2024	68.50	69.50	67.40	67.55	63.33	915
May 24, 2024	66.55	67.20	66.60	67.15	62.95	238
May 23, 2024	66.65	67.00	66.72	66.60	62.44	185
May 22, 2024	66.95	67.20	66.40	66.45	62.30	615
May 21, 2024	66.65	67.10	66.40	67.25	63.05	727
May 20, 2024	66.35	66.80	66.40	66.70	62.53	420
May 17, 2024	66.05	67.10	65.00	66.45	62.30	74,540
May 16, 2024	66.45	66.80	66.40	66.15	62.02	294
May 15, 2024	66.95	67.00	66.70	66.90	62.72	90
May 14, 2024	66.35	66.70	66.40	66.50	62.34	362
May 13, 2024	67.35	67.90	66.03	66.15	62.02	290
May 10, 2024	66.65	67.60	66.70	67.60	63.37	187
May 9, 2024	66.15	67.00	66.30	66.55	62.39	167
May 8, 2024	66.35	66.90	66.00	66.50	62.34	665
May 7, 2024	64.30	66.20	64.90	66.25	62.11	585
May 3, 2024	64.90	65.30	64.80	64.95	60.89	489
May 2, 2024	66.05	64.95	64.95	64.65	60.61	1,920
May 1, 2024	65.90	65.90	65.90	65.90	61.78	-
Apr 30, 2024	65.20	66.00	65.50	65.90	61.78	596
Apr 29, 2024	65.50	65.40	65.00	65.30	61.22	464
Apr 26, 2024	65.10	65.63	65.10	65.30	61.22	6,023
Apr 25, 2024	64.70	65.30	64.29	64.90	60.84	5,190
Apr 24, 2024	64.60	66.70	63.80	65.90	61.78	8,555
Apr 23, 2024	65.20	65.60	64.60	64.85	60.80	6,305
Apr 22, 2024	64.60	65.10	64.40	64.95	60.89	2,954
Apr 19, 2024	64.60	64.79	64.40	64.50	60.47	5,321
Apr 18, 2024	64.80	64.81	64.20	64.65	60.61	6,901
Apr 17, 2024	63.75	64.80	63.60	64.60	60.56	6,067
Apr 16, 2024	64.50	64.36	63.70	63.95	59.95	5,301
Apr 15, 2024	64.90	65.20	64.40	64.90	60.84	84,873
Apr 12, 2024	65.80	65.90	64.80	65.10	61.03	9,494
Apr 11, 2024	65.30	65.90	65.20	65.75	61.64	8,116
Apr 10, 2024	64.20	65.31	64.40	65.05	60.98	13,072
Apr 9, 2024	64.40	64.60	62.80	64.25	60.23	17,460
Apr 8, 2024	64.90	65.30	63.55	64.10	60.09	9,072
Apr 5, 2024	64.10	65.30	64.00	65.00	60.94	6,101
Apr 4, 2024	63.25	64.71	63.50	64.65	60.61	6,343
Apr 3, 2024	61.90	64.85	62.21	64.00	60.00	8,560
Apr 2, 2024	66.15	66.60	63.60	63.95	59.95	26,715
Mar 28, 2024	66.30	66.35	65.80	66.25	62.11	13,365
Mar 27, 2024	65.03	67.60	65.05	66.13	61.99	12,497
Mar 26, 2024	63.92	65.00	63.80	64.97	60.91	12,201
Mar 25, 2024	63.92	64.25	63.45	63.85	59.86	9,128
Mar 22, 2024	63.33	63.85	63.15	63.78	59.79	13,174
Mar 21, 2024	63.33	63.70	62.75	63.55	59.58	5,366
Mar 20, 2024	63.17	63.50	62.90	63.10	59.16	13,587
Mar 19, 2024	64.20	64.40	63.35	63.63	59.65	17,481
Mar 18, 2024	64.60	65.10	64.25	64.53	60.49	13,322
Mar 15, 2024	65.07	65.50	64.65	64.93	60.87	23,511
Mar 14, 2024	65.22	65.75	64.86	65.18	61.10	6,118
Mar 13, 2024	65.57	66.35	65.05	65.40	61.31	5,558
Mar 12, 2024	65.82	66.35	65.80	65.95	61.83	8,061
Mar 11, 2024	65.68	66.75	65.15	65.68	61.57	12,424
Mar 8, 2024	66.60	66.70	66.15	66.43	62.27	9,206
Mar 7, 2024	66.75	66.76	66.00	66.75	62.58	8,234
Mar 6, 2024	67.22	67.30	66.80	67.13	62.93	7,077
Mar 5, 2024	67.13	67.80	66.30	67.18	62.98	4,694
Mar 4, 2024	67.78	68.00	66.95	67.25	63.05	9,814

MCBRF

1.3600

0.00%

KMB.BA Kimberly-Clark Corporation

28,950.00

+1.67%

0AAR.IL Intercos S.p.A.

13.04

0.00%

CPAd.XC

ELAA.MU The Estee Lauder Companies Inc

64.00

-5.88%

ULVRl.XC

RKTl.XC

CRL.L Creightons Plc

32.40

-3.28%

DUNI.ST Duni AB (publ)

98.60

-3.33%

LORA.DU L'Oreal SA

69.50

-0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Société BIC SA (0MGP.IL)

Related Tickers