YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

IOB - Delayed Quote EUR

Eiffage SA (0NPT.IL)

86.49

-0.30

(-0.35%)

At close: January 31 at 5:22:16 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	86.77	87.18	86.10	86.49	86.49	454,919
Jan 30, 2025	85.74	87.42	85.52	86.79	86.79	20,916
Jan 29, 2025	87.01	87.02	85.24	85.55	85.55	19,714
Jan 28, 2025	85.41	86.74	85.20	86.17	86.17	17,591
Jan 27, 2025	84.10	85.78	84.26	85.41	85.41	13,219
Jan 24, 2025	86.37	87.00	84.34	84.39	84.39	16,683
Jan 23, 2025	85.30	86.20	85.30	86.01	86.01	27,003
Jan 22, 2025	86.35	86.48	85.20	85.25	85.25	214,962
Jan 21, 2025	86.00	86.14	85.44	85.86	85.86	15,097
Jan 20, 2025	86.33	86.52	85.52	86.40	86.40	87,807
Jan 17, 2025	85.24	86.44	85.02	86.29	86.29	16,339
Jan 16, 2025	84.48	84.86	82.84	84.84	84.84	18,678
Jan 15, 2025	83.47	84.22	83.40	84.07	84.07	26,052
Jan 14, 2025	82.35	83.96	82.80	83.27	83.27	23,403
Jan 13, 2025	82.73	83.96	81.52	82.34	82.34	16,024
Jan 10, 2025	83.45	84.04	82.86	83.17	83.17	58,697
Jan 9, 2025	83.01	83.34	82.36	83.29	83.29	427,594
Jan 8, 2025	84.02	84.24	82.54	83.36	83.36	30,166
Jan 7, 2025	83.89	84.92	83.62	84.18	84.18	8,962
Jan 6, 2025	83.70	84.32	82.64	83.69	83.69	7,444
Jan 3, 2025	84.12	84.16	83.34	83.42	83.42	713,567
Jan 2, 2025	84.52	84.76	83.44	84.17	84.17	13,629
Dec 31, 2024	83.15	84.78	83.42	84.41	84.41	39,465
Dec 30, 2024	83.47	83.76	83.06	83.37	83.37	43,847
Dec 27, 2024	82.52	83.70	82.38	83.63	83.63	5,011
Dec 24, 2024	82.46	83.54	82.62	83.07	83.07	133,197
Dec 23, 2024	82.06	82.46	81.72	82.40	82.40	389,674
Dec 20, 2024	82.02	82.44	81.20	82.29	82.29	26,894
Dec 19, 2024	82.35	83.16	80.94	82.55	82.55	94,536
Dec 18, 2024	84.23	84.08	83.04	83.28	83.28	473,059
Dec 17, 2024	84.75	84.68	82.64	84.24	84.24	276,924
Dec 16, 2024	86.90	86.90	84.96	85.28	85.28	12,550
Dec 13, 2024	86.86	88.50	86.86	86.83	86.83	23,742
Dec 12, 2024	87.41	88.22	86.89	87.00	87.00	29,534
Dec 11, 2024	87.20	87.98	86.80	87.90	87.90	20,747
Dec 10, 2024	87.01	87.64	87.02	87.41	87.41	24,533
Dec 9, 2024	87.74	87.74	86.36	87.26	87.26	140,673
Dec 6, 2024	86.56	87.74	86.60	87.26	87.26	104,936
Dec 5, 2024	85.24	87.76	85.48	87.03	87.03	44,959
Dec 4, 2024	84.10	85.20	83.92	85.17	85.17	19,802
Dec 3, 2024	82.80	84.14	82.90	84.06	84.06	21,880
Dec 2, 2024	84.25	84.48	82.46	82.53	82.53	178,404
Nov 29, 2024	84.31	85.40	84.26	85.26	85.26	14,986
Nov 28, 2024	83.01	85.36	83.50	84.87	84.87	23,981
Nov 27, 2024	83.76	83.42	81.82	83.27	83.27	21,060
Nov 26, 2024	85.01	84.92	83.98	84.34	84.34	14,483
Nov 25, 2024	84.69	86.92	84.74	85.03	85.03	129,641
Nov 22, 2024	84.86	85.28	83.70	84.69	84.69	17,283
Nov 21, 2024	84.88	85.30	83.76	84.70	84.70	12,322
Nov 20, 2024	84.80	85.60	84.74	84.82	84.82	8,778
Nov 19, 2024	85.41	86.04	83.34	84.71	84.71	37,542
Nov 18, 2024	86.96	87.28	85.24	85.63	85.63	25,757
Nov 15, 2024	85.17	87.10	84.78	86.85	86.85	21,272
Nov 14, 2024	84.58	85.80	84.18	85.29	85.29	28,768
Nov 13, 2024	84.77	84.78	82.70	83.46	83.46	166,338
Nov 12, 2024	84.67	85.24	83.86	84.64	84.64	32,658
Nov 11, 2024	84.12	85.26	84.18	84.76	84.76	94,530
Nov 8, 2024	83.81	84.26	83.52	83.80	83.80	13,201
Nov 7, 2024	84.37	84.84	83.84	83.87	83.87	9,512
Nov 6, 2024	84.58	86.66	83.26	83.72	83.72	177,422
Nov 5, 2024	85.22	86.02	84.10	85.07	85.07	468,770
Nov 4, 2024	86.02	86.60	85.20	85.25	85.25	79,942
Nov 1, 2024	85.64	86.40	84.40	86.08	86.08	136,317
Oct 31, 2024	85.01	85.46	84.68	85.22	85.22	30,842
Oct 30, 2024	86.25	86.20	85.06	85.28	85.28	28,257
Oct 29, 2024	87.17	87.60	86.42	86.53	86.53	9,831
Oct 28, 2024	85.38	87.26	85.78	87.25	87.25	131,791
Oct 25, 2024	86.75	86.56	85.20	85.32	85.32	31,320
Oct 24, 2024	87.55	88.64	87.16	87.55	87.55	103,398
Oct 23, 2024	87.68	88.24	87.24	87.59	87.59	62,191
Oct 22, 2024	88.10	88.26	87.10	87.92	87.92	16,046
Oct 21, 2024	89.55	89.68	88.06	88.16	88.16	8,159
Oct 18, 2024	89.70	90.20	89.36	89.68	89.68	11,719
Oct 17, 2024	89.49	90.54	89.56	89.61	89.61	127,641
Oct 16, 2024	88.61	89.76	88.50	89.54	89.54	29,402
Oct 15, 2024	88.52	89.16	88.28	88.84	88.84	21,298
Oct 14, 2024	88.69	88.70	88.08	88.57	88.57	198,299
Oct 11, 2024	88.40	89.08	88.10	88.41	88.41	31,890
Oct 10, 2024	88.50	88.82	88.18	88.63	88.63	33,732
Oct 9, 2024	86.73	88.50	87.02	88.47	88.47	58,836
Oct 8, 2024	86.25	86.72	85.98	86.29	86.29	122,297
Oct 7, 2024	87.24	86.88	86.08	86.51	86.51	593,055
Oct 4, 2024	84.69	87.18	84.30	87.03	87.03	26,591
Oct 3, 2024	86.29	86.02	83.60	83.75	83.75	34,105
Oct 2, 2024	86.29	86.84	85.86	86.05	86.05	288,331
Oct 1, 2024	86.71	87.16	85.82	86.19	86.19	17,646
Sep 30, 2024	91.57	91.00	86.28	86.55	86.55	28,074
Sep 27, 2024	91.72	92.32	91.60	92.02	92.02	38,114
Sep 26, 2024	91.74	92.94	91.62	91.91	91.91	29,354
Sep 25, 2024	92.48	92.34	91.04	91.22	91.22	9,096
Sep 24, 2024	92.48	92.72	92.00	92.27	92.27	548,532
Sep 23, 2024	92.50	92.78	91.28	91.76	91.76	151,253
Sep 20, 2024	93.53	93.48	92.56	92.54	92.54	19,523
Sep 19, 2024	95.01	95.42	93.50	93.43	93.43	28,816
Sep 18, 2024	93.15	93.80	93.08	93.87	93.87	684,487
Sep 17, 2024	92.56	93.60	92.56	93.09	93.09	793,187
Sep 16, 2024	92.04	92.66	91.60	92.21	92.21	44,893
Sep 13, 2024	92.40	92.12	90.46	91.42	91.42	61,757
Sep 12, 2024	95.96	96.58	92.02	92.53	92.53	227,100
Sep 11, 2024	95.82	95.86	94.78	95.66	95.66	9,894
Sep 10, 2024	96.00	96.98	95.52	95.58	95.58	9,958
Sep 9, 2024	95.81	96.32	95.64	96.02	96.02	9,876
Sep 6, 2024	96.87	96.74	95.04	95.54	95.54	6,428
Sep 5, 2024	94.98	98.06	95.02	96.93	96.93	228,998
Sep 4, 2024	94.00	95.18	93.46	94.93	94.93	32,184
Sep 3, 2024	94.75	96.22	94.12	94.61	94.61	20,368
Sep 2, 2024	95.39	95.16	94.18	95.28	95.28	915,786
Aug 30, 2024	93.20	95.20	93.20	95.06	95.06	38,073
Aug 29, 2024	93.90	95.60	93.58	93.91	93.91	21,285
Aug 28, 2024	94.46	95.40	94.30	95.25	95.25	12,958
Aug 27, 2024	93.30	94.30	93.16	94.13	94.13	12,719
Aug 23, 2024	92.61	93.58	92.58	93.49	93.49	12,716
Aug 22, 2024	91.81	93.10	91.86	92.43	92.43	15,280
Aug 21, 2024	91.41	91.92	91.06	91.76	91.76	184,055
Aug 20, 2024	92.10	92.46	91.34	91.61	91.61	10,703
Aug 19, 2024	92.10	93.82	91.82	92.55	92.55	16,349
Aug 16, 2024	91.47	92.06	91.26	91.95	91.95	86,886
Aug 15, 2024	91.09	91.48	90.52	91.28	91.28	14,412
Aug 14, 2024	90.48	90.94	90.46	90.61	90.61	7,042
Aug 13, 2024	90.06	90.40	89.94	90.23	90.23	20,657
Aug 12, 2024	90.82	90.88	89.96	90.11	90.11	229,108
Aug 9, 2024	90.02	91.14	90.02	90.58	90.58	19,807
Aug 8, 2024	90.48	90.76	89.74	90.63	90.63	11,864
Aug 7, 2024	88.12	90.72	88.36	90.54	90.54	7,805
Aug 6, 2024	88.46	89.18	87.40	88.09	88.09	33,237
Aug 5, 2024	88.88	88.66	87.02	88.59	88.59	94,897
Aug 2, 2024	90.02	90.46	89.30	89.80	89.80	24,843
Aug 1, 2024	92.02	91.82	90.30	90.23	90.23	18,641
Jul 31, 2024	92.44	92.80	92.10	92.19	92.19	22,042
Jul 30, 2024	91.83	92.90	90.62	92.75	92.75	23,265
Jul 29, 2024	93.60	93.64	91.76	91.89	91.89	20,038
Jul 26, 2024	91.47	94.16	91.60	93.90	93.90	14,300
Jul 25, 2024	91.36	91.40	90.28	91.09	91.09	13,091
Jul 24, 2024	92.54	92.12	90.86	91.06	91.06	17,896
Jul 23, 2024	93.47	93.08	92.22	92.66	92.66	8,133
Jul 22, 2024	91.68	93.44	91.94	93.33	93.33	49,349
Jul 19, 2024	91.60	92.26	90.72	91.54	91.54	27,886
Jul 18, 2024	91.43	92.30	90.88	92.10	92.10	12,875
Jul 17, 2024	92.02	92.98	91.08	91.66	91.66	12,571
Jul 16, 2024	91.51	92.42	91.16	92.36	92.36	15,687
Jul 15, 2024	92.21	92.76	91.48	91.86	91.86	27,552
Jul 12, 2024	91.45	92.90	90.90	92.88	92.88	91,320
Jul 11, 2024	91.05	92.14	90.50	91.85	91.85	8,254
Jul 10, 2024	90.00	91.06	89.24	90.79	90.79	64,328
Jul 9, 2024	92.00	91.80	89.58	89.63	89.63	31,113
Jul 8, 2024	91.17	94.00	90.54	92.15	92.15	46,404
Jul 5, 2024	91.43	92.46	91.00	91.91	91.91	15,131
Jul 4, 2024	90.69	91.58	89.92	91.37	91.37	272,731
Jul 3, 2024	88.61	90.68	88.92	90.78	90.78	234,882
Jul 2, 2024	88.44	89.26	87.66	89.15	89.15	14,609
Jul 1, 2024	85.55	91.10	88.60	88.87	88.87	16,995
Jun 28, 2024	86.50	87.26	85.72	85.68	85.68	30,896
Jun 27, 2024	88.44	88.50	86.70	86.87	86.87	18,195
Jun 26, 2024	88.80	89.52	88.18	88.64	88.64	14,498
Jun 25, 2024	89.76	90.58	88.54	88.91	88.91	130,342
Jun 24, 2024	89.43	90.28	88.90	90.22	90.22	22,221
Jun 21, 2024	90.48	90.64	89.16	89.65	89.65	136,267
Jun 20, 2024	88.61	90.24	88.42	90.10	90.10	34,504
Jun 19, 2024	88.44	88.54	87.64	88.35	88.35	29,901
Jun 18, 2024	86.40	88.20	86.06	88.04	88.04	91,668
Jun 17, 2024	83.34	86.30	84.58	86.06	86.06	135,331
Jun 14, 2024	89.47	88.72	84.92	85.28	85.28	331,160
Jun 13, 2024	91.49	91.00	88.42	88.83	88.83	310,519
Jun 12, 2024	91.11	92.30	90.28	91.64	91.64	344,661
Jun 11, 2024	94.50	94.84	90.54	90.88	90.88	388,333
Jun 10, 2024	93.89	95.04	91.94	93.89	93.89	71,666
Jun 7, 2024	101.81	102.50	99.66	99.72	99.72	7,621
Jun 6, 2024	102.35	102.95	101.45	101.88	101.88	11,203
Jun 5, 2024	102.74	103.35	101.50	101.97	101.97	73,878
Jun 4, 2024	103.05	103.30	101.60	102.32	102.32	30,668
Jun 3, 2024	102.64	104.70	101.10	103.30	103.30	756,887
May 31, 2024	100.74	102.60	101.10	101.22	101.22	318,804
May 30, 2024	100.25	102.15	100.35	101.50	101.50	735,282
May 29, 2024	101.49	102.50	100.35	100.77	100.77	304,583
May 28, 2024	102.00	102.50	101.35	101.57	101.57	1,005,442
May 24, 2024	100.74	101.75	100.10	100.69	100.69	125,655
May 23, 2024	100.74	102.30	100.75	101.20	101.20	5,740
May 22, 2024	102.25	102.85	101.25	101.68	101.68	5,084
May 21, 2024	100.93	102.15	100.20	101.72	101.72	25,580
May 20, 2024	4.10 Dividend
May 20, 2024	100.90	101.55	99.64	100.93	100.93	23,373
May 17, 2024	106.00	105.85	103.90	104.32	100.22	5,284
May 16, 2024	107.15	107.45	106.25	106.43	102.24	90,994
May 15, 2024	106.78	107.65	105.60	106.93	102.72	356,724
May 14, 2024	104.93	106.70	104.35	106.60	102.41	9,052
May 13, 2024	104.93	105.60	104.35	105.07	100.95	327,919
May 10, 2024	105.00	105.90	104.65	105.25	101.11	11,108
May 9, 2024	103.96	104.95	103.95	104.53	100.42	1,586
May 8, 2024	102.68	103.90	102.70	103.68	99.60	69,713
May 7, 2024	102.43	103.25	101.60	102.53	98.50	658,578
May 3, 2024	101.24	101.90	100.95	101.40	97.41	15,042
May 2, 2024	100.25	101.35	99.40	100.82	96.86	12,520
May 1, 2024	100.19	100.19	100.19	100.19	96.26	-
Apr 30, 2024	100.49	101.40	100.00	100.19	96.26	55,798
Apr 29, 2024	100.90	101.80	100.45	100.85	96.89	331,161
Apr 26, 2024	100.10	101.20	98.88	100.85	96.89	119,279
Apr 25, 2024	100.25	101.15	99.02	99.63	95.71	47,624
Apr 24, 2024	100.64	101.35	100.20	100.22	96.29	226,151
Apr 23, 2024	100.29	100.75	99.24	100.65	96.69	65,172
Apr 22, 2024	99.63	100.20	98.22	99.71	95.80	62,844
Apr 19, 2024	98.67	99.90	98.08	99.11	95.22	44,026
Apr 18, 2024	98.58	99.48	98.60	99.39	95.48	68,452
Apr 17, 2024	97.81	99.24	97.20	98.33	94.47	154,712
Apr 16, 2024	97.96	99.24	96.98	97.72	93.88	1,009,722
Apr 15, 2024	99.91	101.25	97.90	98.67	94.79	188,372
Apr 12, 2024	98.21	99.18	97.20	98.19	94.33	94,736
Apr 11, 2024	98.78	99.78	97.68	97.79	93.95	111,529
Apr 10, 2024	100.68	101.40	98.56	98.60	94.72	73,896
Apr 9, 2024	100.68	101.40	99.51	99.93	96.00	59,175
Apr 8, 2024	99.81	101.00	99.22	100.77	96.81	93,893
Apr 5, 2024	101.88	103.15	98.96	99.69	95.77	114,278
Apr 4, 2024	103.83	103.80	102.45	102.78	98.74	67,619
Apr 3, 2024	103.44	103.70	103.15	103.50	99.43	46,828
Apr 2, 2024	104.25	105.65	103.25	103.50	99.43	97,594
Mar 28, 2024	105.30	106.10	104.60	105.53	101.38	80,733
Mar 27, 2024	104.82	105.47	104.10	105.47	101.33	51,188
Mar 26, 2024	103.73	104.80	103.60	104.75	100.63	71,212
Mar 25, 2024	104.00	104.45	103.30	103.90	99.82	220,645
Mar 22, 2024	104.35	105.55	103.65	103.63	99.55	260,036
Mar 21, 2024	104.39	105.40	103.40	104.80	100.68	71,403
Mar 20, 2024	103.44	105.00	103.30	103.88	99.79	33,321
Mar 19, 2024	103.00	105.00	103.10	103.68	99.60	189,948
Mar 18, 2024	102.49	103.95	102.15	103.18	99.12	61,865
Mar 15, 2024	102.49	103.85	101.95	103.18	99.12	1,042,954
Mar 14, 2024	102.93	103.65	102.35	102.55	98.52	131,935
Mar 13, 2024	103.68	104.35	102.70	103.22	99.17	125,303
Mar 12, 2024	103.00	103.65	102.20	103.57	99.50	91,409
Mar 11, 2024	102.25	103.80	102.00	102.70	98.66	94,804
Mar 8, 2024	103.88	104.65	102.50	102.68	98.64	950,672
Mar 7, 2024	101.54	104.30	100.85	104.22	100.13	364,612
Mar 6, 2024	100.59	102.30	101.00	101.88	97.87	408,133
Mar 5, 2024	99.00	101.30	99.52	100.93	96.96	49,245
Mar 4, 2024	100.49	100.60	99.66	99.93	96.00	51,610
Mar 1, 2024	100.64	101.30	99.22	99.90	95.97	352,386
Feb 29, 2024	97.45	102.60	96.72	101.28	97.29	344,336
Feb 28, 2024	98.00	98.02	96.31	97.03	93.22	131,026
Feb 27, 2024	97.00	98.22	96.58	97.78	93.94	90,600
Feb 26, 2024	98.71	99.20	97.50	97.88	94.03	452,864
Feb 23, 2024	98.29	98.64	97.64	98.48	94.61	317,186
Feb 22, 2024	97.92	98.66	96.70	98.16	94.30	333,813
Feb 21, 2024	96.21	97.68	95.84	97.48	93.65	160,376
Feb 20, 2024	96.54	97.28	95.98	96.54	92.75	53,856
Feb 19, 2024	96.25	97.24	95.96	96.66	92.86	147,932
Feb 16, 2024	97.45	98.08	96.24	96.73	92.93	76,129
Feb 15, 2024	96.48	97.48	95.48	96.92	93.11	49,198
Feb 14, 2024	95.76	96.50	95.18	96.17	92.39	82,312
Feb 13, 2024	96.21	96.92	95.62	95.89	92.12	58,338
Feb 12, 2024	95.92	96.52	95.14	96.18	92.40	33,428
Feb 9, 2024	96.59	97.40	95.36	96.09	92.31	49,531
Feb 8, 2024	96.90	97.10	96.22	96.83	93.02	98,538
Feb 7, 2024	97.68	98.00	96.96	97.18	93.36	188,909
Feb 6, 2024	97.21	97.96	97.22	97.76	93.92	129,858
Feb 5, 2024	96.67	97.68	95.94	96.75	92.95	78,478
Feb 2, 2024	96.25	97.16	95.44	96.67	92.87	115,479
Feb 1, 2024	97.26	97.68	95.84	95.84	92.07	352,002
Jan 31, 2024	96.97	97.98	95.84	97.29	93.47	115,027