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

IOB - Delayed Quote EUR

Vidrala, S.A. (0NV7.IL)

Compare
95.25
+1.05
+(1.11%)
At close: April 16 at 4:12:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202595.1595.2094.9095.2595.253
Apr 15, 202594.0095.2094.6094.2094.2059
Apr 14, 202594.0093.9092.8093.4593.4516
Apr 11, 202593.3593.3091.2091.2591.2511
Apr 10, 202593.0595.0091.7091.6591.6526
Apr 9, 202588.0090.9089.0090.7090.706
Apr 8, 202588.8091.6088.8090.6090.601
Apr 7, 202590.3088.9085.2088.2088.20106
Apr 4, 202591.5591.5088.4089.6589.651,438
Apr 3, 202592.6093.4091.8992.6092.60583
Apr 2, 202592.9093.7092.8092.5092.50231
Apr 1, 202593.8593.4091.4093.2593.25144
Mar 31, 202593.6593.7092.6093.3593.3574
Mar 28, 202596.0095.6094.1095.1595.15115
Mar 27, 202597.0095.7094.5095.6595.651,093
Mar 26, 202596.2596.2095.1095.5095.50232
Mar 25, 202597.0096.5095.2096.0596.05159
Mar 24, 202596.0096.6095.3196.0596.05272
Mar 21, 202596.8595.7095.2095.6595.65144
Mar 20, 202598.1098.1095.8996.0096.001,050
Mar 19, 202596.0597.5697.4196.8596.85575
Mar 18, 202598.1098.1096.9097.5597.5549
Mar 17, 202595.6597.0096.2095.7095.703,363
Mar 14, 202596.2596.7095.9096.0596.052,851
Mar 13, 202596.0098.3096.1996.0096.004,047
Mar 12, 202598.7098.8097.8097.0097.00691
Mar 11, 2025100.20101.4098.7098.5098.50376
Mar 10, 2025101.00102.6099.90100.05100.05322
Mar 7, 2025100.80101.6099.80100.20100.2099
Mar 6, 202597.20101.8097.60101.40101.40356
Mar 5, 202597.0096.9096.4098.1598.1513
Mar 4, 202596.8097.4095.0095.3095.30861
Mar 3, 202599.0599.1094.2097.5597.55505
Feb 28, 202596.80101.4096.8098.7598.753,404
Feb 27, 202596.2096.8196.2095.5095.501,748
Feb 26, 202595.6597.3096.7096.8096.80202
Feb 25, 202596.4097.5096.3097.5597.55595
Feb 24, 202597.0096.5096.1096.0096.0086
Feb 21, 202597.7597.0095.9096.8596.85404
Feb 20, 202596.4597.0096.2096.8596.85146
Feb 19, 202599.6599.7096.2097.6097.60357
Feb 18, 202599.3099.9099.0099.2599.25-
Feb 17, 202599.0599.3597.8098.3598.3556
Feb 14, 202597.9598.9098.1097.8097.8029
Feb 13, 202596.0098.4096.7097.5597.55431
Feb 12, 2025 1.12 Dividend
Feb 12, 202595.0596.9096.0096.2096.20240
Feb 11, 202598.5598.0096.8097.7596.63554
Feb 10, 202599.0597.8097.2097.4096.28318
Feb 7, 202598.1098.0097.0097.5596.4393
Feb 6, 202597.9599.2097.0097.3596.23710
Feb 5, 202597.9598.1096.6096.4095.30569
Feb 4, 202597.0097.8095.3096.8095.69401
Feb 3, 202596.4597.1093.9096.2595.1539
Jan 31, 202595.8599.1095.8099.7098.56196
Jan 30, 202594.7095.8094.3094.2093.12148
Jan 29, 202595.0594.7093.3094.5093.4260
Jan 28, 202594.9094.5093.4094.1093.0212
Jan 27, 202592.9093.9091.8093.7592.6839
Jan 24, 202592.9094.5092.7093.0591.981,536
Jan 23, 202594.1093.4092.5993.7592.68765
Jan 22, 202594.1094.6093.7093.6592.58577
Jan 21, 202591.5594.3092.2093.4592.38254
Jan 20, 202592.2092.1091.3091.8590.8040
Jan 17, 202590.9091.6590.4590.6089.564,001
Jan 16, 202590.0090.4589.5090.0088.974,628
Jan 15, 202590.0089.7088.8089.0588.0312,508
Jan 14, 202590.0091.6088.7990.1089.077,415
Jan 13, 202590.0090.9089.0089.7588.72372
Jan 10, 202589.8590.2089.8089.8588.82112
Jan 9, 202590.1093.0089.9090.9089.8618
Jan 8, 202592.0092.7090.0091.1590.11397
Jan 7, 202591.0592.2090.8291.5590.50140
Jan 6, 202592.5092.9091.3091.8590.8019
Jan 3, 202591.4594.6091.3992.6091.54184
Jan 2, 202593.0592.8092.2092.5091.44137
Dec 31, 202492.0092.0091.3091.3590.3071
Dec 30, 202491.3591.7090.8091.7590.70540
Dec 27, 202492.0092.8091.4092.2091.141,033
Dec 24, 202492.0092.6091.9092.3091.243
Dec 23, 202492.0092.4091.7092.1091.04222
Dec 20, 202490.9092.8090.8692.8091.741,483
Dec 19, 202493.6593.3091.2090.9089.8620,921
Dec 18, 202493.0594.1091.6094.0092.92285
Dec 17, 202495.0594.9093.4094.7093.621,310
Dec 16, 202493.0595.0094.3094.9093.81300
Dec 13, 202496.2596.7095.2196.2595.15272
Dec 12, 202496.8597.7096.6097.2096.09211
Dec 11, 202497.4096.9094.9095.8594.75480
Dec 10, 202495.1598.1094.0096.6595.54239
Dec 9, 202495.5096.9096.3096.4595.35744
Dec 6, 202496.8096.6095.5096.0094.901,350
Dec 5, 202493.0596.3094.2095.1594.061,269
Dec 4, 202494.9095.9094.8094.6093.521,578
Dec 3, 202494.0094.2093.4094.2093.12619
Dec 2, 202493.0594.1092.6093.5592.481,097
Nov 29, 202494.4094.7093.3094.7093.62302
Nov 28, 202495.3094.8594.3194.4093.32872
Nov 27, 202492.8093.9992.1092.9091.84187
Nov 26, 202494.8095.7093.3093.3592.2885
Nov 25, 202494.1095.0093.5095.0593.96483
Nov 22, 202494.3095.2093.3094.1093.0257
Nov 21, 202494.9095.3093.8095.2594.16638
Nov 20, 202496.0096.2095.1094.9093.81261
Nov 19, 202496.2097.2095.0094.8093.7123
Nov 18, 202497.0099.1096.0097.2096.091,786
Nov 15, 202499.0598.3097.1098.1096.986
Nov 14, 202495.0599.0096.2097.3596.231,802
Nov 13, 202497.3595.7093.9095.7094.60265
Nov 12, 2024 21:20 Stock Splits
Nov 12, 202499.8599.8094.8095.4594.3681
Nov 11, 202496.9097.9097.1497.8196.69-
Nov 8, 202498.1497.1496.1997.4896.36262
Nov 7, 202498.1498.1096.5796.3395.23191
Nov 6, 202497.2998.1094.7695.6794.57460
Nov 5, 202497.6797.3396.7697.4896.36168
Nov 4, 202496.7197.1496.3896.3895.28163
Nov 1, 202494.5796.7693.8196.1995.09264
Oct 31, 202498.5795.8194.3894.7693.68403
Oct 30, 2024100.00100.1997.3396.5795.4710
Oct 29, 202498.5799.8198.8699.2998.15348
Oct 28, 2024100.00100.0098.2998.7197.58136
Oct 25, 202493.81100.0093.5299.2998.151,573
Oct 24, 202491.8693.3392.1991.8690.8072
Oct 23, 202489.8193.1490.0092.0090.951,187
Oct 22, 202490.5290.3889.5290.2989.2510,445
Oct 21, 202491.4391.6288.8690.7189.682,400
Oct 18, 202490.0091.4390.7690.7189.68220
Oct 17, 202491.4893.1490.2990.6289.583,270
Oct 16, 202491.1091.8190.3890.9089.86156
Oct 15, 202491.8692.2391.0591.8690.80412
Oct 14, 202492.2492.4890.0091.6290.5723
Oct 11, 202490.7691.2490.1990.5289.491,235
Oct 10, 202491.4393.2490.2591.4390.381,334
Oct 9, 202494.0093.9092.5793.1092.031,571
Oct 8, 202493.2993.4391.4391.8690.80661
Oct 7, 202493.6795.8193.4393.2992.22404
Oct 4, 202494.7696.5793.2495.2994.19126
Oct 3, 202496.1996.1995.1495.8194.713,068
Oct 2, 202494.7696.3895.1495.1094.01182
Oct 1, 202495.2497.9093.2496.3395.231,556
Sep 30, 202498.3898.8696.5797.8196.691,279
Sep 27, 202496.9099.8197.5298.3897.25622
Sep 26, 202496.0098.3096.7696.3395.23616
Sep 25, 202493.1096.0094.2996.3895.28684
Sep 24, 202495.2496.0094.1095.4894.38441
Sep 23, 202495.8196.5795.1495.4394.34370
Sep 20, 202497.1097.9095.8297.2996.17786
Sep 19, 202492.3897.3393.9096.5795.474,252
Sep 18, 202493.2994.0190.5793.1092.03541
Sep 17, 202492.7193.3392.3892.5291.46754
Sep 16, 202492.7192.1991.8192.0090.9513
Sep 13, 202491.1492.6791.1491.8190.76898
Sep 12, 202491.8692.1090.4891.8190.76169
Sep 11, 202492.3892.5790.5790.2989.25494
Sep 10, 202491.8692.3890.8690.6289.58159
Sep 9, 202489.5292.1091.0591.2990.2455
Sep 6, 202491.6791.9090.2990.6289.581,221
Sep 5, 202491.6791.6290.7691.2990.24213
Sep 4, 202490.5291.7389.2491.4390.38960
Sep 3, 202493.4894.0092.2993.8192.732,003
Sep 2, 202493.1093.5292.0093.6292.55621
Aug 30, 202492.9094.4892.9592.7191.652,465
Aug 29, 202493.0593.0592.6792.9091.84334
Aug 28, 202492.1992.7691.6292.0590.99346
Aug 27, 202492.5292.9590.6790.7189.68892
Aug 23, 202491.8692.2990.8690.9089.86346
Aug 22, 202491.8691.4390.9591.4390.3882
Aug 21, 202490.5291.4390.3890.7189.68152
Aug 20, 202492.3892.1990.4891.6790.6217
Aug 19, 202492.3892.8691.0591.1090.05229
Aug 16, 202491.1491.9090.7691.4390.38135
Aug 15, 202491.4391.3389.9090.1989.1665
Aug 14, 202492.3890.5788.9590.5289.49331
Aug 13, 202489.8189.7188.9589.2988.26241
Aug 12, 202491.1489.9088.7689.9088.8794
Aug 9, 202489.5289.9088.2988.4887.46741
Aug 8, 202490.5290.1088.0088.4887.4648
Aug 7, 202488.1090.1087.4389.1988.17515
Aug 6, 202484.8187.8186.8686.9085.9187
Aug 5, 202486.9087.6183.5287.1086.101,251
Aug 2, 202488.81100.7687.0288.1087.091,851
Aug 1, 202491.4391.7188.7189.9088.87348
Jul 31, 202492.3891.9090.6791.6790.62641
Jul 30, 202490.0091.4391.3390.7189.6834
Jul 29, 202491.6791.7188.4889.8188.78345
Jul 26, 202489.0090.7688.5790.5289.49640
Jul 25, 202489.5289.1486.8686.8185.821,621
Jul 24, 202489.5292.0088.4890.6289.581,613
Jul 23, 202487.7189.5287.8188.0086.99624
Jul 22, 202490.6288.3887.7188.4887.463,515
Jul 19, 202488.1089.7186.9588.1087.09651
Jul 18, 202490.9589.8188.8589.3888.36957
Jul 17, 202491.4392.0089.1490.3889.3543
Jul 16, 202492.1990.8689.3389.7188.691,564
Jul 15, 202492.7691.8190.1091.1090.05306
Jul 12, 202490.5291.4390.1990.7689.72504
Jul 11, 202488.1091.1487.9091.1090.05762
Jul 10, 202491.1488.9586.7688.1087.09157
Jul 9, 202496.1994.9591.3392.2491.18831
Jul 8, 202499.8198.8696.7697.6296.502,777
Jul 5, 202499.2499.6297.7198.1497.02703
Jul 4, 202497.6797.5296.0096.3395.23341
Jul 3, 202494.1998.4896.1997.1095.981,489
Jul 2, 202494.7696.4195.0595.8194.718,325
Jul 1, 202499.8198.6794.2996.3895.28982
Jun 28, 2024101.05100.95100.00100.3899.231,230
Jun 27, 2024101.05102.29101.52103.24102.0619
Jun 26, 2024100.00103.24101.32102.19101.02595
Jun 25, 2024103.05103.81102.86102.86101.6858
Jun 24, 2024102.86103.82102.10102.86101.6816,605
Jun 21, 2024104.86105.14101.71102.38101.21341
Jun 20, 2024103.43105.71103.62105.24104.031,110
Jun 19, 2024102.57103.43102.10103.24102.06417
Jun 18, 2024102.00104.38102.86104.00102.811,404
Jun 17, 2024101.62103.44101.90102.86101.68866
Jun 14, 2024103.81104.19100.00101.81100.644,475
Jun 13, 2024107.05105.71103.43103.81102.621,085
Jun 12, 2024105.43105.90104.57105.43104.22363
Jun 11, 2024106.67107.24105.52106.86105.631,195
Jun 10, 2024106.38108.00105.14105.81104.60157
Jun 7, 2024105.05106.30105.71106.86105.63822
Jun 6, 2024106.67107.24105.52105.81104.60832
Jun 5, 2024105.62107.24105.71105.62104.411,268
Jun 4, 2024107.81107.62106.10107.05105.821,031
Jun 3, 2024107.05108.76105.14107.05105.825,298
May 31, 2024105.62106.67105.33105.81104.6010,956
May 30, 2024104.19105.51104.19104.57103.374,358
May 29, 2024104.19105.14104.00104.86103.66998
May 28, 2024106.00106.48104.76106.00104.79961
May 24, 2024104.86105.71104.38104.38103.19198
May 23, 2024106.86106.10104.00105.05103.84765
May 22, 2024105.05107.05105.14106.86105.63366
May 21, 2024106.67106.67104.19106.00104.791,584
May 20, 2024104.86107.05105.33106.00104.79562
May 17, 2024102.86105.73101.90104.19103.001,306
May 16, 2024103.05104.19102.48102.57101.40465
May 15, 2024101.81103.43100.38102.86101.68215
May 14, 202498.38101.54100.19100.0098.851,097
May 13, 2024100.76100.7699.62100.3899.23172
May 10, 2024101.05100.3899.24100.1499.00267
May 9, 2024100.38100.5799.6299.8698.71173
May 8, 2024101.05101.3398.1098.9097.773,515
May 7, 202498.76100.5798.1098.7697.63655
May 3, 202494.7695.6294.2995.8694.76107
May 2, 202494.7193.7993.7993.4892.41780
May 1, 202494.5794.5794.5794.5793.49-
Apr 30, 202494.7194.8693.3394.5793.49921
Apr 29, 202494.0595.2493.8193.8192.73115
Apr 26, 202490.9093.5492.1993.1092.031,147
Apr 25, 202491.1492.4890.6791.6290.572,167
Apr 24, 202490.5294.1092.0093.6792.5913,555
Apr 23, 202492.0092.3990.2991.8190.762,702
Apr 22, 202491.4392.2990.3891.4890.431,683
Apr 19, 202489.6291.7189.9090.6289.582,377
Apr 18, 202489.2991.3389.5290.1089.062,006
Apr 17, 202489.7191.7089.6290.9589.912,382
Apr 16, 202490.5291.6288.9589.5288.502,612