IOB - Delayed Quote EUR

Elia Group SA/NV (0NTU.IL)

Compare
67.57
+2.25
+(3.44%)
At close: January 17 at 5:28:29 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202566.3067.9566.4567.5767.578,620
Jan 16, 202565.0366.9564.0065.3265.3213,217
Jan 15, 202561.7263.2561.2563.1363.1310,992
Jan 14, 202563.3862.1560.9061.4261.426,489
Jan 13, 202563.5864.5061.9563.2263.229,415
Jan 10, 202566.3065.4562.3062.7562.7518,822
Jan 9, 202569.4769.5566.5067.2867.284,802
Jan 8, 202573.8872.7568.4569.2869.287,773
Jan 7, 202575.0375.3073.9073.8873.881,694
Jan 6, 202576.2576.4074.0074.1574.154,349
Jan 3, 202575.2876.7575.2576.0576.053,268
Jan 2, 202574.6575.7074.3075.1875.181,400
Dec 31, 202473.4374.4573.2074.4574.45757
Dec 30, 202474.0074.3073.5074.2074.206,574
Dec 27, 202474.5574.4073.2073.6873.682,017
Dec 24, 202473.7274.5574.0573.9373.93257
Dec 23, 202473.2274.0072.6573.3273.323,653
Dec 20, 202473.0773.4071.6572.4572.458,655
Dec 19, 202473.7873.7072.4072.8572.8511,630
Dec 18, 202476.4576.6074.5075.3275.329,241
Dec 17, 202476.5076.6574.9076.3076.304,328
Dec 16, 202479.5778.9576.6576.9076.902,803
Dec 13, 202481.1880.6579.1579.6879.685,586
Dec 12, 202482.2581.7080.9081.7881.781,715
Dec 11, 202483.4383.4081.9582.1082.1058,177
Dec 10, 202482.8083.6582.1082.9082.901,906
Dec 9, 202484.8084.5081.2081.0381.032,250
Dec 6, 202485.0385.9084.5585.4385.433,846
Dec 5, 202485.5786.2084.8085.3885.382,138
Dec 4, 202487.5786.5585.4085.4385.431,604
Dec 3, 202489.8890.2588.0087.8287.823,473
Dec 2, 202488.9091.0588.9588.9088.9027,897
Nov 29, 202487.6890.1087.6089.2889.283,709
Nov 28, 202487.5388.5587.3588.0088.001,414
Nov 27, 202486.9587.7586.3587.6387.636,152
Nov 26, 202487.0788.0086.9587.3287.323,474
Nov 25, 202487.8888.8087.4088.7588.7514,858
Nov 22, 202484.5088.2585.0087.5787.5736,231
Nov 21, 202483.6384.9583.5584.7584.751,576
Nov 20, 202484.5085.5583.9584.5584.551,250
Nov 19, 202483.6385.0083.2084.4584.451,779
Nov 18, 202485.6385.7583.2583.6383.631,006
Nov 15, 202484.3086.8584.8086.5086.503,942
Nov 14, 202481.6384.6582.5583.6383.632,549
Nov 13, 202484.5084.7581.6081.7281.722,722
Nov 12, 202487.0386.5585.0585.4785.47874
Nov 11, 202487.3888.4087.2087.1387.13788
Nov 8, 202485.4787.3586.1087.3887.382,147
Nov 7, 202485.1386.0585.2085.2885.286,680
Nov 6, 202487.8287.9585.3086.1586.152,325
Nov 5, 202488.2589.2088.4588.3588.351,048
Nov 4, 202488.6590.5088.5088.5588.552,772
Nov 1, 202487.3889.4087.6088.8588.85991
Oct 31, 202488.3088.4586.1086.6586.655,735
Oct 30, 202489.9389.9588.0588.3088.3065,899
Oct 29, 202492.9591.9589.2089.8889.883,791
Oct 28, 202491.4393.0091.5592.4092.402,338
Oct 25, 202492.0092.3591.6591.7291.72961
Oct 24, 202492.3593.1091.9092.3592.351,193
Oct 23, 202491.8292.8591.9092.5592.5538,170
Oct 22, 202495.0394.4091.5591.8291.821,905
Oct 21, 202496.6597.2095.0595.9395.931,551
Oct 18, 202496.0097.6096.4097.4397.431,568
Oct 17, 202496.8097.6096.2096.0596.0512,552
Oct 16, 202496.6597.4595.4596.8596.851,277
Oct 15, 202495.6896.9095.4096.4596.455,454
Oct 14, 202496.0096.2593.8595.1895.1813,245
Oct 11, 202494.8096.3095.4095.5795.571,756
Oct 10, 202496.6096.9595.2595.3295.321,799
Oct 9, 202496.2597.1096.4096.2096.201,859
Oct 8, 202495.1396.0594.8094.8594.852,743
Oct 7, 202496.0096.9095.4095.5795.571,253
Oct 4, 202498.0798.6595.0095.4795.473,633
Oct 3, 202499.4599.6598.4099.5599.552,718
Oct 2, 2024102.47102.5099.70100.80100.801,814
Oct 1, 2024102.47103.90102.60102.75102.751,882
Sep 30, 2024102.85103.30102.00102.65102.653,244
Sep 27, 2024101.68103.30102.10101.90101.903,782
Sep 26, 2024101.97102.10101.30102.38102.381,611
Sep 25, 2024101.07102.20100.60101.28101.281,897
Sep 24, 2024102.75103.20101.20101.40101.405,114
Sep 23, 2024100.40103.50102.00102.55102.552,631
Sep 20, 2024102.38102.50100.20101.00101.003,268
Sep 19, 2024105.70105.50102.10103.25103.253,125
Sep 18, 2024105.60105.40104.60105.50105.502,378
Sep 17, 2024105.90106.00104.95106.35106.354,931
Sep 16, 2024104.80106.20104.90105.10105.105,876
Sep 13, 2024105.40106.30105.30105.70105.703,186
Sep 12, 2024106.05106.60105.20106.25106.253,088
Sep 11, 2024104.10105.80104.50104.60104.608,343
Sep 10, 2024105.90106.60105.10105.80105.802,899
Sep 9, 2024102.18105.00103.10104.00104.003,135
Sep 6, 2024101.57103.30102.20102.35102.351,222
Sep 5, 202499.35103.4099.60102.28102.2822,621
Sep 4, 202498.9598.9598.0097.9097.90590
Sep 3, 202498.0599.0098.1098.4798.4710,574
Sep 2, 202498.4799.2098.4598.5798.57884
Aug 30, 202497.2899.1197.2097.4797.478,655
Aug 29, 202497.2597.5096.4097.6897.681,221
Aug 28, 202497.5798.4597.4597.7897.78446
Aug 27, 202497.9799.3597.0097.3897.3821,578
Aug 23, 202494.7596.4095.1096.3596.35857
Aug 22, 202493.7895.4594.9094.9594.95861
Aug 21, 202495.2296.0094.6595.1895.186,508
Aug 20, 202496.2596.2095.2096.1096.101,005
Aug 19, 202496.0096.3095.3095.9395.931,387
Aug 16, 202495.7296.0095.1595.6895.68633
Aug 15, 202497.0396.9095.9597.1397.131,659
Aug 14, 202497.9797.3095.9596.2596.25351
Aug 13, 202493.7297.0095.7096.1096.101,081
Aug 12, 202495.6396.0094.5595.5395.531,790
Aug 9, 202496.5096.6594.3095.5395.53625
Aug 8, 202497.4797.2595.5596.0096.00569
Aug 7, 202495.5397.7595.9097.2297.221,266
Aug 6, 202495.5796.0594.4595.6395.631,461
Aug 5, 202497.5397.5595.2095.2295.2228,498
Aug 2, 202495.0399.5095.4098.1898.186,869
Aug 1, 202495.6396.6595.1595.7295.7281
Jul 31, 202495.6397.3095.9097.3897.38695
Jul 30, 202496.1596.5595.5096.2596.253,089
Jul 29, 202495.4796.6095.5595.5395.531,411
Jul 26, 202494.3595.0593.5594.4094.401,191
Jul 25, 202493.4794.4593.4594.1594.151,125
Jul 24, 202492.2094.4092.5593.3293.32953
Jul 23, 202491.2292.1591.0091.3291.321,293
Jul 22, 202491.1893.0592.4092.6592.651,223
Jul 19, 202491.6892.1591.3091.6391.63100
Jul 18, 202492.5592.8592.1592.5092.50589
Jul 17, 202490.3592.2090.4091.4791.472,775
Jul 16, 202490.1090.4089.2589.8889.882,438
Jul 15, 202490.9091.7589.9590.2590.252,780
Jul 12, 202493.7893.6592.0091.9391.93625
Jul 11, 202491.1893.6591.4592.9592.951,490
Jul 10, 202489.3891.2089.9590.8590.85799
Jul 9, 202489.0389.8088.8088.7088.701,534
Jul 8, 202489.3289.9088.5589.4789.472,801
Jul 5, 202488.8090.3089.2589.1389.132,658
Jul 4, 202487.4788.8087.2087.7287.722,037
Jul 3, 202486.7587.5086.7087.2287.2260,432
Jul 2, 202487.8887.1586.3586.3086.302,669
Jul 1, 202487.4389.3087.7588.7088.70900
Jun 28, 202489.4389.1087.6587.6387.632,207
Jun 27, 202490.2089.4588.7089.6889.68806
Jun 26, 202491.3891.7089.4090.3590.357,390
Jun 25, 202491.5392.7091.0591.1891.182,641
Jun 24, 202492.4593.1091.7092.4092.401,139
Jun 21, 202493.3293.2592.4093.0393.0325,363
Jun 20, 202491.8893.4591.3592.8092.801,786
Jun 19, 202491.1391.5091.1591.6391.63251
Jun 18, 202489.1891.9089.0091.6391.631,187
Jun 17, 202490.8590.3588.8588.7588.75823
Jun 14, 202492.0591.8589.7091.2291.221,729
Jun 13, 202492.7592.8092.0092.1592.151,834
Jun 12, 202491.4793.1590.8593.5793.5758,946
Jun 11, 202493.7293.3590.7090.7090.708,526
Jun 10, 202492.9593.4092.0092.3092.30133,474
Jun 7, 202495.5395.0592.9093.8293.822,001
Jun 6, 202497.2898.4594.8095.4395.4332,319
Jun 5, 202497.4797.5096.0596.3096.30203,365
Jun 4, 202495.0397.4096.0596.4596.451,278
Jun 3, 202494.1094.8592.4593.8293.823,514
May 31, 202492.0093.6092.3092.8092.8059,185
May 30, 2024 1.99 Dividend
May 30, 202490.9092.7591.1292.0092.002,371
May 29, 202495.4795.8092.7593.8291.832,958
May 28, 202497.9797.2596.4096.1594.112,051
May 24, 202496.0096.7093.8594.8092.791,151
May 23, 202499.7298.6096.3097.2295.161,524
May 22, 2024101.00100.5097.6099.7597.63125,603
May 21, 2024102.65101.40100.50101.2899.1317,534
May 20, 2024102.85104.00102.70103.15100.9660,001
May 17, 2024104.00104.90103.10103.45101.264,139
May 16, 2024103.45104.80103.30103.65101.454,965
May 15, 2024100.80104.20100.80103.85101.6522,760
May 14, 2024100.00101.1099.75100.0397.9031,035
May 13, 202499.45100.1099.0599.6397.513,608
May 10, 202498.65100.3099.3099.8597.734,636
May 9, 202497.0398.1596.3597.0795.02558
May 8, 202496.5097.8596.4097.1395.0710,919
May 7, 202495.0396.9095.0596.4594.4078,771
May 3, 202493.4795.9093.4095.2893.253,364
May 2, 202490.3593.3090.3592.5590.59128,727
May 1, 202490.3490.3490.3490.0588.142,774
Apr 30, 202491.6891.5089.9090.0588.1410,852
Apr 29, 202491.0392.0090.8591.0389.091,621
Apr 26, 202490.4091.1089.9090.8088.876,742
Apr 25, 202491.2291.5589.6089.9388.0216,305
Apr 24, 202493.0393.0491.1492.3090.3411,036
Apr 23, 202492.5593.3591.9592.2590.2922,694
Apr 22, 202492.0092.7091.6092.6090.649,245
Apr 19, 202492.6092.7591.1992.0090.0515,137
Apr 18, 202492.0093.0092.0092.4090.4412,980
Apr 17, 202491.8292.0590.6591.6889.73123,013
Apr 16, 202493.2893.8591.6992.4590.4914,623
Apr 15, 202494.6595.2193.9594.9592.946,735
Apr 12, 202494.1596.0594.3195.2893.2521,266
Apr 11, 202493.8894.8592.6092.6090.6428,564
Apr 10, 202496.9597.3593.5094.3592.3518,663
Apr 9, 202496.2597.5096.4097.6895.6013,235
Apr 8, 202496.7097.5596.1596.6594.608,903
Apr 5, 202499.03100.2096.8097.8095.7318,340
Apr 4, 202499.0398.8097.8098.3896.2913,266
Apr 3, 202499.75100.5196.4096.7594.7013,725
Apr 2, 2024101.00101.7999.30101.0098.86118,600
Mar 28, 2024101.68101.1099.85100.6098.4721,447
Mar 27, 202497.32100.6097.4599.2297.1210,975
Mar 26, 2024101.00101.0097.6598.0795.9969,665
Mar 25, 2024102.07102.30101.00102.18100.0163,126
Mar 22, 202499.53102.50100.18101.7899.627,820
Mar 21, 202499.1599.8598.9599.8597.7341,325
Mar 20, 202495.3899.1595.5098.6596.5632,708
Mar 19, 202496.6096.6095.0096.0093.9678,254
Mar 18, 202497.0398.6596.1097.4395.3650,974
Mar 15, 202496.7597.3596.2097.0795.0262,523
Mar 14, 202495.3296.8595.4096.0093.96232,159
Mar 13, 202494.9596.5594.9096.4594.4044,168
Mar 12, 202498.9598.8595.1595.7293.6935,805
Mar 11, 2024101.07102.5098.5599.3597.2413,445
Mar 8, 2024104.70103.00100.80101.8099.6419,655
Mar 7, 2024103.55106.40102.60105.30103.0765,696
Mar 6, 2024101.38106.5099.10104.20101.99128,883
Mar 5, 2024101.00104.71101.80104.10101.8923,764
Mar 4, 2024101.57102.60100.37100.6398.4917,248
Mar 1, 2024103.05103.10101.00102.65100.4739,610
Feb 29, 2024101.07102.71101.00102.65100.47178,561
Feb 28, 2024102.85102.90100.60101.5099.3520,903
Feb 27, 2024101.47103.10101.10102.28100.1152,341
Feb 26, 2024102.85103.00101.00101.3099.1514,691
Feb 23, 2024101.00103.20101.10102.55100.3725,797
Feb 22, 2024103.25103.20100.70101.7899.6211,258
Feb 21, 2024103.15103.60102.60103.35101.1616,056
Feb 20, 2024103.05104.40103.48104.30102.0914,946
Feb 19, 2024104.50105.80103.90105.00102.7712,757
Feb 16, 2024106.65107.10104.80105.70103.4613,314
Feb 15, 2024105.80107.14105.60107.55105.275,417
Feb 14, 2024105.00106.10104.60105.70103.46198,396
Feb 13, 2024106.35107.40105.20105.30103.0710,166
Feb 12, 2024104.00106.70105.53106.05103.8013,055
Feb 9, 2024106.25105.80103.90104.80102.585,712
Feb 8, 2024106.35107.40106.30106.65104.396,709
Feb 7, 2024106.85107.71106.75107.25104.9821,809
Feb 6, 2024108.50109.90105.50106.65104.3911,301
Feb 5, 2024108.20110.50108.70109.20106.8840,491
Feb 2, 2024110.75111.70108.69110.35108.018,112
Feb 1, 2024110.75111.60110.04111.45109.0913,410
Jan 31, 2024110.05111.80109.70111.65109.284,743
Jan 30, 2024110.05110.70109.59110.85108.5012,429
Jan 29, 2024109.60110.20108.43109.50107.1817,556
Jan 26, 2024110.05110.40109.10109.80107.477,582
Jan 25, 2024108.40109.50108.30108.30106.009,973
Jan 24, 2024110.05111.50108.50108.30106.008,330
Jan 23, 2024110.45111.50109.10110.75108.4015,346
Jan 22, 2024109.90110.01107.90109.60107.2821,995
Jan 19, 2024108.00110.20107.10109.80107.4767,175
Jan 18, 2024111.45111.70109.88111.65109.2833,880
Jan 17, 2024113.00112.90110.70111.05108.6917,905