IOB - Delayed Quote EUR

Grupo Catalana Occidente, S.A. (0NRN.IL)

37.25

-0.90

(-2.36%)

At close: January 24 at 3:46:56 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	37.35	37.70	37.25	37.33	37.33	647
Jan 23, 2025	38.30	38.15	37.80	38.15	38.15	2,421
Jan 22, 2025	38.05	38.15	36.70	37.83	37.83	9
Jan 21, 2025	37.95	37.70	37.50	37.65	37.65	340
Jan 20, 2025	38.00	38.20	37.00	38.30	38.30	16
Jan 17, 2025	37.85	38.10	37.75	38.17	38.17	43
Jan 16, 2025	37.30	37.70	37.50	37.58	37.58	521
Jan 15, 2025	37.65	37.95	37.55	37.75	37.75	303
Jan 14, 2025	37.00	37.70	37.20	37.30	37.30	598
Jan 13, 2025	37.00	36.75	35.90	36.78	36.78	331
Jan 10, 2025	36.75	36.95	36.50	36.85	36.85	124
Jan 9, 2025	37.00	37.10	36.90	36.75	36.75	588
Jan 8, 2025	36.50	36.80	36.60	36.75	36.75	61
Jan 7, 2025	36.45	36.95	36.25	36.78	36.78	339
Jan 6, 2025	37.25	36.45	36.30	36.58	36.58	751
Jan 3, 2025	36.05	37.20	36.40	36.38	36.38	654
Jan 2, 2025	35.90	36.35	36.10	36.05	36.05	1,318
Dec 31, 2024	36.35	36.25	35.85	36.22	36.22	47
Dec 30, 2024	35.90	36.20	36.00	36.05	36.05	604
Dec 27, 2024	35.90	36.20	36.15	36.15	36.15	619
Dec 24, 2024	36.20	36.45	36.05	36.30	36.30	12
Dec 23, 2024	37.00	37.05	36.10	36.25	36.25	563
Dec 20, 2024	36.40	36.55	36.00	36.35	36.35	1,093
Dec 19, 2024	36.30	36.65	36.45	36.40	36.40	118
Dec 18, 2024	37.20	37.20	36.65	36.80	36.80	20
Dec 17, 2024	36.60	36.70	36.50	36.83	36.83	20
Dec 16, 2024	37.00	37.10	36.80	37.05	37.05	1,618
Dec 13, 2024	36.65	37.35	36.55	37.03	37.03	159
Dec 12, 2024	37.10	37.20	37.00	37.22	37.22	8
Dec 11, 2024	38.00	37.30	37.10	37.47	37.47	46
Dec 10, 2024	38.00	37.90	37.40	37.28	37.28	14
Dec 9, 2024	37.22	37.90	37.60	37.85	37.85	124
Dec 6, 2024	36.90	37.80	37.40	37.78	37.78	106
Dec 5, 2024	37.75	37.70	37.10	37.53	37.53	232
Dec 4, 2024	36.50	37.15	36.50	36.90	36.90	700
Dec 3, 2024	36.45	36.65	36.40	36.50	36.50	99
Dec 2, 2024	36.90	36.85	36.30	36.70	36.70	7,937
Nov 29, 2024	35.80	36.15	35.75	36.08	36.08	2,177
Nov 28, 2024	36.00	36.00	35.75	35.83	35.83	336
Nov 27, 2024	35.60	35.90	35.50	35.67	35.67	298
Nov 26, 2024	36.50	36.50	35.90	36.03	36.03	321
Nov 25, 2024	36.50	36.50	35.75	36.38	36.38	561
Nov 22, 2024	36.80	36.80	36.25	36.50	36.50	212
Nov 21, 2024	36.20	37.50	36.20	36.40	36.40	67
Nov 20, 2024	36.45	36.75	36.45	36.38	36.38	117
Nov 19, 2024	36.85	36.90	35.95	36.35	36.35	145
Nov 18, 2024	36.40	36.95	36.75	37.03	37.03	74
Nov 15, 2024	37.90	37.35	36.80	37.33	37.33	1,073
Nov 14, 2024	37.20	37.10	36.85	37.15	37.15	562
Nov 13, 2024	37.00	37.45	37.10	37.25	37.25	23
Nov 12, 2024	37.70	37.70	37.15	38.00	38.00	469
Nov 11, 2024	37.75	37.75	37.25	37.47	37.47	136
Nov 8, 2024	38.60	38.30	37.45	37.40	37.40	384
Nov 7, 2024	37.90	38.05	38.00	37.92	37.92	1
Nov 6, 2024	38.15	38.15	37.80	38.05	38.05	137
Nov 5, 2024	37.55	38.10	37.90	38.20	38.20	180
Nov 4, 2024	37.50	37.85	37.55	37.70	37.70	362
Nov 1, 2024	37.70	38.00	37.70	37.78	37.78	428
Oct 31, 2024	37.30	37.45	37.05	37.40	37.40	75
Oct 30, 2024	38.17	38.05	37.40	37.50	37.50	1,531
Oct 29, 2024	37.00	37.85	37.20	37.92	37.92	211
Oct 28, 2024	37.00	37.40	36.55	37.28	37.28	2,137
Oct 25, 2024	37.80	37.50	37.20	37.45	37.45	51,746
Oct 24, 2024	37.30	37.65	37.30	37.30	37.30	359
Oct 23, 2024	37.35	37.50	37.30	37.63	37.63	79
Oct 22, 2024	38.20	37.85	37.45	37.75	37.75	587
Oct 21, 2024	38.60	38.35	37.85	38.00	38.00	3,717
Oct 18, 2024	38.00	38.10	37.95	37.97	37.97	322
Oct 17, 2024	38.05	38.20	38.00	38.05	38.05	3,176
Oct 16, 2024	39.00	38.50	38.10	38.08	38.08	829
Oct 15, 2024	37.95	38.60	38.00	38.53	38.53	339
Oct 14, 2024	38.15	38.15	37.95	38.10	38.10	267
Oct 11, 2024	38.60	38.55	38.00	38.05	38.05	749
Oct 10, 2024	37.60	38.05	37.85	38.05	38.05	363
Oct 9, 2024	39.00	38.25	38.00	38.17	38.17	328
Oct 8, 2024	38.35	38.10	37.85	38.13	38.13	827
Oct 7, 2024	0.21 Dividend
Oct 7, 2024	38.95	38.95	38.40	38.45	38.45	2,942
Oct 4, 2024	39.00	39.05	38.75	39.22	39.02	488
Oct 3, 2024	38.50	39.25	38.55	38.55	38.35	688
Oct 2, 2024	38.50	39.30	38.55	39.42	39.22	65
Oct 1, 2024	39.88	40.20	39.50	39.92	39.71	1,256
Sep 30, 2024	39.75	40.00	39.85	39.92	39.71	783
Sep 27, 2024	40.10	40.10	39.85	39.80	39.59	994
Sep 26, 2024	40.00	40.00	39.85	39.95	39.74	191
Sep 25, 2024	40.15	40.00	39.70	40.03	39.81	58
Sep 24, 2024	40.15	40.15	39.75	39.83	39.61	213
Sep 23, 2024	40.00	40.10	39.70	39.85	39.64	186
Sep 20, 2024	39.50	39.90	39.45	39.35	39.14	297
Sep 19, 2024	39.50	39.45	39.20	39.08	38.87	1,316
Sep 18, 2024	39.90	39.40	39.15	39.28	39.07	5
Sep 17, 2024	39.50	39.50	39.45	39.63	39.42	3
Sep 16, 2024	39.25	39.45	38.85	39.03	38.82	177
Sep 13, 2024	38.30	39.05	38.45	39.03	38.82	88
Sep 12, 2024	39.20	39.10	38.70	38.60	38.40	6
Sep 11, 2024	38.50	38.65	38.35	38.47	38.27	757
Sep 10, 2024	38.50	39.05	38.80	38.70	38.50	81
Sep 9, 2024	39.00	39.05	38.65	38.75	38.55	113
Sep 6, 2024	39.70	39.05	38.90	39.03	38.82	382
Sep 5, 2024	39.20	39.30	39.00	39.08	38.87	26
Sep 4, 2024	39.35	39.75	38.95	39.05	38.84	76
Sep 3, 2024	39.20	39.70	39.15	39.25	39.04	137
Sep 2, 2024	39.70	40.00	39.80	39.92	39.71	804
Aug 30, 2024	39.20	40.00	39.35	39.67	39.47	251
Aug 29, 2024	39.80	39.80	39.55	39.67	39.47	153
Aug 28, 2024	39.90	40.30	39.80	40.13	39.91	52
Aug 27, 2024	40.20	40.24	39.75	40.13	39.91	133
Aug 23, 2024	39.85	40.20	39.70	39.85	39.64	78
Aug 22, 2024	39.17	40.10	38.55	39.97	39.76	70
Aug 21, 2024	39.65	39.90	39.55	39.78	39.57	37
Aug 20, 2024	39.90	39.90	39.40	39.78	39.57	172
Aug 19, 2024	39.60	39.90	39.40	39.70	39.49	134
Aug 16, 2024	39.00	39.40	39.15	39.22	39.02	44
Aug 15, 2024	39.90	39.60	39.10	39.58	39.37	62
Aug 14, 2024	39.00	39.45	39.20	39.38	39.17	933
Aug 13, 2024	38.10	38.95	38.55	38.70	38.50	7,160
Aug 12, 2024	38.50	38.95	38.40	38.70	38.50	10
Aug 9, 2024	37.40	38.25	38.00	38.00	37.80	1
Aug 8, 2024	38.00	38.40	37.90	38.30	38.10	31
Aug 7, 2024	37.50	38.10	37.75	37.72	37.53	257
Aug 6, 2024	37.35	37.70	37.40	37.70	37.50	45
Aug 5, 2024	37.85	37.90	37.30	37.25	37.05	675
Aug 2, 2024	39.65	39.65	38.45	38.95	38.74	422
Aug 1, 2024	40.55	40.20	39.15	39.33	39.12	83
Jul 31, 2024	39.80	40.05	39.50	39.92	39.71	151
Jul 30, 2024	40.00	40.20	39.25	40.03	39.81	437
Jul 29, 2024	40.00	40.00	39.30	39.42	39.22	99
Jul 26, 2024	38.50	39.95	38.30	39.78	39.57	490
Jul 25, 2024	38.50	38.50	38.00	37.92	37.72	57
Jul 24, 2024	38.50	38.80	38.35	38.67	38.47	392
Jul 23, 2024	38.25	38.25	38.25	38.25	38.05	-
Jul 22, 2024	38.00	38.50	37.85	38.25	38.05	1,272
Jul 19, 2024	37.97	38.25	37.80	37.92	37.72	58
Jul 18, 2024	38.10	38.30	38.00	38.22	38.02	83
Jul 17, 2024	37.45	38.35	37.75	37.88	37.68	126
Jul 16, 2024	38.80	38.35	38.10	38.22	38.02	261
Jul 15, 2024	38.35	38.40	37.80	37.92	37.72	98
Jul 12, 2024	38.25	38.50	37.90	38.10	37.90	32
Jul 11, 2024	38.50	38.50	37.60	37.88	37.68	99
Jul 10, 2024	37.20	37.85	37.25	37.70	37.50	109
Jul 9, 2024	38.80	37.80	37.40	37.45	37.25	44
Jul 8, 2024	0.21 Dividend
Jul 8, 2024	37.50	38.30	37.65	37.92	37.72	124
Jul 5, 2024	39.00	38.60	38.00	38.28	37.87	6
Jul 4, 2024	37.50	39.00	37.05	38.63	38.21	340
Jul 3, 2024	37.80	38.10	37.25	37.97	37.57	125
Jul 2, 2024	39.00	37.70	36.85	37.72	37.32	452
Jul 1, 2024	38.10	38.30	37.60	37.88	37.47	220
Jun 28, 2024	38.30	38.00	37.90	37.65	37.25	287
Jun 27, 2024	37.58	37.95	37.95	38.13	37.72	-
Jun 26, 2024	38.50	38.45	37.45	37.53	37.13	78
Jun 25, 2024	39.20	38.95	37.95	37.97	37.57	53
Jun 24, 2024	38.90	38.95	38.95	39.00	38.58	2
Jun 21, 2024	39.05	39.10	38.55	38.95	38.53	77
Jun 20, 2024	38.15	39.40	38.35	39.30	38.88	11
Jun 19, 2024	38.10	38.45	38.30	38.33	37.92	262
Jun 18, 2024	38.40	38.30	38.15	38.17	37.77	3
Jun 17, 2024	37.35	37.90	37.40	37.45	37.05	113
Jun 14, 2024	37.10	37.30	37.20	37.15	36.75	241
Jun 13, 2024	37.55	38.00	37.25	37.20	36.80	836
Jun 12, 2024	37.90	37.90	37.70	37.83	37.42	82
Jun 11, 2024	38.80	38.70	37.30	37.60	37.20	21
Jun 10, 2024	38.70	38.75	38.50	38.55	38.14	106
Jun 7, 2024	38.90	38.75	38.30	38.67	38.26	199
Jun 6, 2024	38.40	38.40	38.15	38.25	37.84	52
Jun 5, 2024	38.30	38.35	38.00	38.33	37.92	178
Jun 4, 2024	38.30	37.95	37.75	38.13	37.72	34
Jun 3, 2024	38.10	38.30	37.90	38.13	37.72	53
May 31, 2024	38.15	38.30	37.80	38.08	37.67	1,473
May 30, 2024	37.20	38.05	37.35	38.15	37.74	1,649
May 29, 2024	37.55	37.75	37.35	37.33	36.93	54
May 28, 2024	37.60	38.00	37.65	37.80	37.40	171
May 24, 2024	37.55	38.05	36.95	37.30	36.90	184
May 23, 2024	37.85	38.95	37.70	37.72	37.32	32
May 22, 2024	37.95	37.80	37.40	37.67	37.27	133
May 21, 2024	37.45	37.65	37.15	37.63	37.22	88
May 20, 2024	37.25	37.25	37.15	37.17	36.78	3
May 17, 2024	37.10	37.10	36.80	36.88	36.48	149
May 16, 2024	36.90	37.05	36.65	36.90	36.51	255
May 15, 2024	36.20	37.00	36.25	36.92	36.53	30
May 14, 2024	36.40	36.60	36.35	36.35	35.96	1,014
May 13, 2024	36.40	36.90	36.25	36.53	36.14	18,037
May 10, 2024	35.75	36.90	36.05	36.40	36.01	80
May 9, 2024	36.00	36.50	35.95	36.22	35.84	1,001
May 8, 2024	36.05	36.75	35.95	36.13	35.74	165
May 7, 2024	0.54 Dividend
May 7, 2024	36.40	36.25	36.00	36.05	35.67	37
May 3, 2024	36.90	36.70	36.15	36.25	35.33	49
May 2, 2024	36.30	37.10	36.20	36.42	35.50	196
May 1, 2024	36.35	36.35	36.35	36.35	35.43	-
Apr 30, 2024	36.90	36.85	36.20	36.35	35.43	49
Apr 29, 2024	35.50	36.50	35.55	36.33	35.40	8,597
Apr 26, 2024	36.05	36.00	35.65	35.60	34.70	1,131
Apr 25, 2024	35.40	35.80	35.45	35.88	34.96	1,875
Apr 24, 2024	35.20	35.70	35.45	35.53	34.62	42
Apr 23, 2024	35.08	35.50	35.05	35.17	34.28	463
Apr 22, 2024	34.50	35.30	34.40	35.15	34.26	691
Apr 19, 2024	34.50	35.05	34.05	34.70	33.82	131
Apr 18, 2024	34.20	34.75	34.20	34.47	33.60	805
Apr 17, 2024	34.00	34.70	34.05	34.35	33.48	1,086
Apr 16, 2024	35.10	34.55	33.95	34.08	33.21	817
Apr 15, 2024	34.20	34.65	34.05	34.25	33.38	876
Apr 12, 2024	34.75	34.90	34.45	34.80	33.92	443
Apr 11, 2024	34.70	35.10	34.15	34.42	33.55	2,546
Apr 10, 2024	35.50	35.10	34.70	34.95	34.06	2,284
Apr 9, 2024	35.50	35.50	34.90	34.78	33.89	327
Apr 8, 2024	35.80	35.45	35.20	35.13	34.23	510
Apr 5, 2024	35.00	35.20	34.75	35.05	34.16	356
Apr 4, 2024	35.10	35.45	34.45	35.17	34.28	543
Apr 3, 2024	34.75	35.55	34.90	35.13	34.23	1,012
Apr 2, 2024	35.60	35.60	34.85	35.22	34.33	2,908
Mar 28, 2024	35.20	35.75	35.20	35.47	34.57	1,923
Mar 27, 2024	35.50	35.60	35.30	35.25	34.35	1,648
Mar 26, 2024	35.00	35.30	34.75	35.28	34.38	744
Mar 25, 2024	34.50	34.95	33.85	34.75	33.87	778
Mar 22, 2024	34.50	34.45	33.75	34.15	33.28	506
Mar 21, 2024	34.10	34.35	33.85	34.15	33.28	575
Mar 20, 2024	34.45	34.40	33.65	33.83	32.97	350
Mar 19, 2024	34.35	34.30	34.00	34.15	33.28	1,191
Mar 18, 2024	33.85	34.45	33.65	33.78	32.92	947
Mar 15, 2024	33.85	33.90	33.20	33.92	33.06	4,606
Mar 14, 2024	33.65	33.55	33.20	33.47	32.62	159
Mar 13, 2024	33.55	33.95	33.25	33.38	32.53	790
Mar 12, 2024	33.50	33.30	33.05	33.00	32.16	967
Mar 11, 2024	33.15	33.10	32.80	32.85	32.02	973
Mar 8, 2024	32.75	33.15	32.60	32.65	31.82	334
Mar 7, 2024	33.30	32.90	32.60	32.67	31.85	931
Mar 6, 2024	33.20	33.15	32.55	32.45	31.63	632
Mar 5, 2024	33.35	33.15	32.60	32.75	31.92	2,364
Mar 4, 2024	33.00	33.30	32.50	32.45	31.63	1,935
Mar 1, 2024	33.30	33.95	33.15	33.40	32.55	1,478
Feb 29, 2024	33.58	33.85	33.15	33.60	32.75	1,289
Feb 28, 2024	33.40	33.85	33.05	33.60	32.75	1,912
Feb 27, 2024	33.85	34.20	33.50	33.35	32.50	43
Feb 26, 2024	33.85	34.15	33.80	33.88	33.01	491
Feb 23, 2024	34.50	34.20	33.60	34.00	33.14	1,585
Feb 22, 2024	33.78	34.05	33.80	33.95	33.09	751
Feb 21, 2024	34.00	34.20	33.10	33.63	32.77	380
Feb 20, 2024	33.22	33.55	33.20	33.20	32.36	2,512
Feb 19, 2024	33.60	33.80	33.15	33.17	32.33	1,101
Feb 16, 2024	33.15	33.50	33.05	33.33	32.48	750
Feb 15, 2024	33.60	33.70	33.15	33.15	32.31	701
Feb 14, 2024	34.30	34.10	33.20	33.58	32.72	132
Feb 13, 2024	33.85	34.10	33.50	33.72	32.87	508
Feb 12, 2024	33.25	33.65	33.10	33.60	32.75	9,123
Feb 9, 2024	33.40	33.50	33.00	33.10	32.26	1,168
Feb 8, 2024	33.95	33.90	33.35	33.80	32.94	1,182
Feb 7, 2024	34.10	34.30	33.90	34.10	33.23	1,000
Feb 6, 2024	33.90	34.25	33.60	34.13	33.26	535
Feb 5, 2024	0.19 Dividend
Feb 5, 2024	33.85	33.70	33.10	33.60	32.75	1,681
Feb 2, 2024	33.50	33.70	32.70	33.67	32.63	107
Feb 1, 2024	33.40	33.45	33.15	33.17	32.15	1,185
Jan 31, 2024	33.40	33.40	33.10	33.35	32.32	1,467
Jan 30, 2024	33.00	33.25	33.10	33.13	32.10	940
Jan 29, 2024	33.50	33.45	33.00	33.05	32.03	569
Jan 26, 2024	32.90	33.05	32.50	32.83	31.81	136
Jan 25, 2024	32.35	32.85	32.40	32.60	31.59	669
Jan 24, 2024	32.50	32.90	32.30	32.75	31.74	1,611

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grupo Catalana Occidente, S.A. (0NRN.IL)