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

IOB - Delayed Quote EUR

Orpea SA (0NEX.IL)

11.18
-0.04
(-0.39%)
At close: 5:01:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.2811.3411.1111.1811.18485
Apr 29, 202511.0611.3011.0111.2311.23715
Apr 28, 202510.3011.0510.1610.9510.953,094
Apr 25, 202510.5610.7010.2310.3610.36813
Apr 24, 202510.2810.5210.1510.5010.50382
Apr 23, 202510.2010.299.9010.1910.191,474
Apr 22, 202511.6911.709.8010.0110.014,538
Apr 17, 202511.7012.1211.3311.7011.701,776
Apr 16, 202511.2911.5811.1111.3911.391,025
Apr 15, 202510.7911.2210.7211.2311.23422
Apr 14, 202510.5010.7810.3210.7210.72654
Apr 11, 202511.1911.3510.2410.3810.382,864
Apr 10, 202511.4011.4011.0311.0811.081,605
Apr 9, 202510.5010.8810.2810.5710.572,182
Apr 8, 202510.5011.2810.3111.1811.187,799
Apr 7, 20259.0210.458.8510.1010.103,039
Apr 4, 202510.5010.779.9710.1510.153,045
Apr 3, 202510.2010.829.8210.3810.381,548
Apr 2, 202510.8010.8710.2310.2710.271,298
Apr 1, 202511.0511.1810.9110.9510.951,247
Mar 31, 202510.8011.1610.5511.1011.105,032
Mar 28, 202511.2511.4410.9311.0011.001,709
Mar 27, 202511.1511.5911.1311.2511.252,492
Mar 26, 202510.3211.5110.3111.4011.404,990
Mar 25, 202510.2310.5510.1110.4510.454,388
Mar 24, 202511.2511.3210.3810.3810.386,606
Mar 21, 202511.0511.4010.8111.3511.352,735
Mar 20, 202511.4511.5411.0511.0511.052,637
Mar 19, 202511.7511.8211.2511.4511.455,035
Mar 18, 202511.5512.1211.5411.8011.809,392
Mar 17, 202511.4511.6211.1611.4011.408,181
Mar 14, 202511.1511.6011.2111.2011.2011,433
Mar 13, 202511.7511.9210.7611.1511.1589,045
Mar 12, 202512.4013.3911.9912.2012.2019,555
Mar 11, 202511.3512.1811.3611.9011.908,694
Mar 10, 202512.3012.5311.0611.5011.5012,536
Mar 7, 202512.0012.7911.7512.2512.259,867
Mar 6, 202512.2012.2011.7611.9011.9015,513
Mar 5, 202511.0512.7311.1912.2012.2036,935
Mar 4, 202510.6011.4510.6210.9510.9521,276
Mar 3, 202511.1511.2510.4410.9510.9510,285
Feb 28, 202511.2511.3910.6810.9510.9520,138
Feb 27, 202510.1011.2810.0111.1511.1523,068
Feb 26, 20259.5210.059.399.989.988,092
Feb 25, 20259.459.659.129.389.386,107
Feb 24, 20259.459.889.419.639.634,922
Feb 21, 20259.209.458.989.329.327,857
Feb 20, 20258.639.238.649.109.106,266
Feb 19, 20258.688.848.388.688.687,980
Feb 18, 20258.408.718.328.708.704,500
Feb 17, 20259.359.298.228.488.4816,804
Feb 14, 20258.459.428.358.988.9823,762
Feb 13, 20258.208.438.018.308.3011,294
Feb 12, 20258.108.328.028.108.105,346
Feb 11, 20258.108.307.738.108.105,917
Feb 10, 20257.888.187.938.058.0517,728
Feb 7, 20258.008.137.537.807.8018,668
Feb 6, 20256.938.136.707.957.9533,340
Feb 5, 20256.786.806.446.636.639,286
Feb 4, 20256.686.846.326.786.784,442
Feb 3, 20256.206.646.086.636.637,099
Jan 31, 20256.056.425.966.356.3513,796
Jan 30, 20255.886.135.856.056.057,332
Jan 29, 20256.206.715.795.905.9020,242
Jan 28, 20256.106.326.076.186.186,580
Jan 27, 20255.686.096.006.106.106,077
Jan 24, 20255.685.835.635.685.683,564
Jan 23, 20255.635.715.405.535.539,587
Jan 22, 20255.825.885.635.655.6513,433
Jan 21, 20255.635.885.405.855.857,246
Jan 20, 20255.785.865.595.635.633,278
Jan 17, 20255.355.745.395.725.7210,446
Jan 16, 20255.455.525.325.385.387,722
Jan 15, 20255.355.485.235.475.473,104
Jan 14, 20255.355.505.315.325.323,653
Jan 13, 20255.355.485.285.285.281,965
Jan 10, 20255.305.525.245.325.326,836
Jan 9, 20255.535.605.435.475.471,721
Jan 8, 20255.785.875.445.535.537,882
Jan 7, 20256.356.305.875.905.9011,810
Jan 6, 20255.936.616.006.356.3514,890
Jan 3, 20256.106.085.785.975.973,736
Jan 2, 20256.006.285.886.186.186,008
Dec 31, 20245.786.095.926.076.07100
Dec 30, 20246.005.985.815.855.857,094
Dec 27, 20245.405.955.345.885.8815,560
Dec 24, 20245.205.465.305.325.321,662
Dec 23, 20245.055.534.975.285.2812,695
Dec 20, 20244.785.134.615.095.0912,319
Dec 19, 20245.115.204.624.844.8411,467
Dec 18, 20244.785.264.725.095.0924,594
Dec 17, 20245.075.094.484.784.7818,236
Dec 16, 20245.535.654.975.135.1340,274
Dec 13, 20245.455.785.455.575.5712,725
Dec 12, 20245.455.555.265.435.439,290
Dec 11, 20245.455.475.365.405.40903
Dec 10, 20245.535.585.375.475.473,352
Dec 9, 20245.535.685.405.635.637,028
Dec 6, 20245.355.505.315.435.4311,241
Dec 5, 20245.455.595.285.385.3814,327
Dec 4, 20245.535.645.435.575.573,792
Dec 3, 20245.575.705.475.535.535,190
Dec 2, 20245.685.725.455.575.5735,860
Nov 29, 20245.725.885.555.825.8211,104
Nov 28, 20245.455.925.485.685.688,342
Nov 27, 20245.405.505.245.475.4722,849
Nov 26, 20245.535.625.425.435.432,509
Nov 25, 20245.205.675.235.575.576,750
Nov 22, 20245.245.355.165.225.227,144
Nov 21, 20245.575.665.135.225.2212,154
Nov 20, 20246.005.985.665.705.7010,955
Nov 19, 20246.156.165.846.006.004,214
Nov 18, 20245.826.115.806.056.059,598
Nov 15, 20245.826.035.605.905.908,571
Nov 14, 20246.256.325.835.855.859,737
Nov 13, 20246.206.356.166.286.284,926
Nov 12, 20246.406.446.176.286.2818,991
Nov 11, 20246.536.556.456.456.452,147
Nov 8, 20246.636.676.366.476.4710,815
Nov 7, 20246.306.756.506.686.6818,374
Nov 6, 20246.306.536.166.356.3512,471
Nov 5, 20246.576.626.256.356.3512,472
Nov 4, 20246.407.076.376.576.5743,242
Nov 1, 20246.106.375.966.306.309,413
Oct 31, 20246.256.326.006.156.1510,863
Oct 30, 20246.156.666.016.356.3526,034
Oct 29, 20245.786.205.776.056.0510,576
Oct 28, 20245.455.765.375.705.7011,219
Oct 25, 20245.075.475.065.435.435,842
Oct 24, 20245.055.235.045.055.056,319
Oct 23, 20245.115.205.005.085.086,951
Oct 22, 20245.115.205.085.145.147,409
Oct 21, 20245.355.415.145.195.199,730
Oct 18, 20245.455.505.365.385.3812,947
Oct 17, 20245.685.675.325.405.4053,016
Oct 16, 20245.535.835.365.755.754,846
Oct 15, 20245.355.615.355.575.574,765
Oct 14, 20245.575.645.305.405.402,403
Oct 11, 20245.535.575.415.475.473,832
Oct 10, 20245.785.845.535.575.578,035
Oct 9, 20245.725.965.555.785.7813,706
Oct 8, 20245.355.735.315.725.7210,276
Oct 7, 20245.455.625.325.325.3210,125
Oct 4, 20246.006.175.105.405.4033,490
Oct 3, 20245.305.705.295.685.689,572
Oct 2, 20245.455.495.195.285.2816,879
Oct 1, 20245.635.715.325.535.535,125
Sep 30, 20246.406.435.585.685.6815,835
Sep 27, 20246.456.626.416.476.478,392
Sep 26, 20246.206.505.996.436.436,935
Sep 25, 20246.686.806.236.226.2212,614
Sep 24, 20246.686.766.536.686.6813,329
Sep 23, 20246.886.856.606.686.684,639
Sep 20, 20247.257.206.856.956.955,681
Sep 19, 20247.307.477.097.207.207,231
Sep 18, 20247.357.437.097.257.253,223
Sep 17, 20247.007.326.927.307.302,949
Sep 16, 20247.207.196.937.007.005,258
Sep 13, 20246.727.156.757.107.103,853
Sep 12, 20246.937.116.676.726.727,122
Sep 11, 20247.157.536.907.007.006,246
Sep 10, 20247.357.407.227.287.286,518
Sep 9, 20247.577.707.067.327.324,976
Sep 6, 20248.208.247.527.577.5710,741
Sep 5, 20248.108.497.828.278.2711,533
Sep 4, 20247.888.127.708.138.135,023
Sep 3, 20247.938.107.897.977.976,195
Sep 2, 20248.938.937.907.977.9719,853
Aug 30, 20248.889.328.889.059.053,208
Aug 29, 20248.888.898.778.828.823,011
Aug 28, 20249.209.058.818.938.934,867
Aug 27, 20249.059.408.969.029.0213,606
Aug 23, 20248.688.978.558.908.906,285
Aug 22, 20248.738.888.478.778.7716,249
Aug 21, 20249.109.208.718.758.7517,795
Aug 20, 20249.529.669.059.079.0714,817
Aug 19, 202410.1010.279.669.739.735,379
Aug 16, 202410.1310.3610.1510.3010.303,271
Aug 15, 20249.8510.299.7910.2510.258,694
Aug 14, 20249.829.909.709.889.887,836
Aug 13, 20249.8510.009.479.809.803,579
Aug 12, 20249.7510.029.7110.0010.002,145
Aug 9, 20249.939.969.699.779.772,964
Aug 8, 202410.1010.149.749.809.803,558
Aug 7, 20249.9310.259.8610.1810.185,360
Aug 6, 20249.6510.009.749.989.984,250
Aug 5, 202410.0010.009.249.609.607,424
Aug 2, 202410.4310.4410.0010.1010.103,453
Aug 1, 202410.3210.4910.2310.2710.278,653
Jul 31, 202410.6010.9210.3310.3810.389,567
Jul 30, 202411.1511.1410.1410.6510.6526,992
Jul 29, 202412.8012.8010.5811.0511.0549,486
Jul 26, 202413.1513.6013.1013.5513.555,950
Jul 25, 202413.0513.1412.5913.0513.055,554
Jul 24, 202413.0513.3612.9713.2513.251,532
Jul 23, 202413.0513.1512.9313.0513.051,937
Jul 22, 202412.5013.3212.5113.0513.054,343
Jul 19, 202412.7513.2512.4912.6012.605,003
Jul 18, 202413.0513.3012.8713.2513.257,265
Jul 17, 202412.6013.0112.4312.9012.903,652
Jul 16, 202412.5012.6212.3312.4512.453,882
Jul 15, 202413.0513.0912.3512.4512.455,119
Jul 12, 202412.5013.1712.5113.0513.059,953
Jul 11, 202411.8512.5911.8012.4512.459,843
Jul 10, 202411.8511.9611.7011.8011.805,522
Jul 9, 202412.4012.7011.7711.8011.8013,328
Jul 8, 202412.6012.7212.3912.6012.604,578
Jul 5, 202412.8013.2012.7612.9512.9511,393
Jul 4, 202413.0513.0912.7712.8512.857,836
Jul 3, 202412.6013.0912.5412.9512.9515,949
Jul 2, 202412.3012.6012.1512.5012.50923
Jul 1, 202411.6512.5311.8712.3012.309,053
Jun 28, 202411.5511.7211.1611.6011.604,433
Jun 27, 202412.0011.9511.6111.6511.6528,737
Jun 26, 202411.8512.1811.7211.8011.804,950
Jun 25, 202412.2012.3511.8612.0012.005,493
Jun 24, 202411.7512.1611.4012.2012.2022,282
Jun 21, 202412.1012.1711.8511.9011.904,710
Jun 20, 202411.2512.0611.1911.9011.9012,701
Jun 19, 202411.3511.4011.0711.2511.254,585
Jun 18, 202410.9011.3510.9711.2511.256,195
Jun 17, 202410.8010.9910.4510.9510.9511,143
Jun 14, 202411.3510.9910.7310.9010.9010,465
Jun 13, 202412.0011.8111.4411.5511.5511,052
Jun 12, 202411.7511.9211.3911.9011.9018,386
Jun 11, 202412.6012.6211.8011.9011.9022,534
Jun 10, 202413.4513.8012.3612.5012.5025,769
Jun 7, 202413.4513.9713.3813.8513.857,417
Jun 6, 202413.6525.241.3713.4513.456,167
Jun 5, 202414.0014.2013.3813.5513.5510,184
Jun 4, 202413.7514.3513.6314.0514.055,835
Jun 3, 202413.0514.1512.6613.9013.9044,055
May 31, 202412.8012.9412.5112.8512.8577,537
May 30, 202412.2012.7211.9412.6512.652,398
May 29, 202412.4012.6212.2312.4012.4011,620
May 28, 202413.0513.1212.2012.5012.5015,725
May 24, 202414.2014.3312.7512.8012.807,091
May 23, 202414.5014.6914.1214.2014.208,209
May 22, 202414.6015.2814.3514.5014.5013,797
May 21, 202414.0014.7213.6014.5014.5010,984
May 20, 202413.5514.0013.2813.9013.9012,537
May 17, 202414.0014.0913.2813.6513.656,355
May 16, 202413.5514.0913.4613.9513.9510,650
May 15, 202414.0014.2012.8613.4513.459,472
May 14, 202413.3513.4713.1613.4513.455,155
May 13, 202414.0014.0813.2613.4513.454,951
May 10, 202414.0014.4213.8613.9513.9520,791
May 9, 202414.0014.0613.7814.0014.0010,700
May 8, 202414.0014.4413.6013.8013.8014,280
May 7, 202414.0014.1413.8214.0514.055,915
May 3, 202413.3513.6513.2613.3513.356,384
May 2, 202412.9013.3113.3113.2513.255,066
May 1, 202412.7012.7012.7012.7012.70-
Apr 30, 202413.6514.1812.6012.7012.7015,315