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

IOB - Delayed Quote EUR

OPmobility SE (0NW1.IL)

9.75
+0.21
+(2.15%)
At close: 7:03:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20259.779.779.659.759.75391
Apr 25, 20259.669.729.559.549.54625
Apr 24, 20259.409.639.479.669.66106
Apr 23, 20259.159.389.229.389.3824
Apr 22, 20258.748.738.528.568.5656
Apr 17, 20258.608.658.648.718.715
Apr 16, 20258.708.638.618.478.4757
Apr 15, 20258.828.818.678.778.77102
Apr 14, 20258.908.818.598.648.64124
Apr 11, 20258.498.458.438.608.604
Apr 10, 20259.399.358.448.488.48715
Apr 9, 20258.208.228.108.228.22624
Apr 8, 20258.258.748.258.538.53577
Apr 7, 20257.507.907.118.088.0859
Apr 4, 20258.708.578.228.318.311,063
Apr 3, 20258.908.858.678.598.59390,639
Apr 2, 20259.358.998.998.978.97449
Apr 1, 20259.239.299.209.269.261,642
Mar 31, 20259.109.168.849.069.061,751
Mar 28, 20259.429.429.329.329.32881
Mar 27, 20259.899.699.419.469.462,595
Mar 26, 202510.2510.279.8910.0310.03593
Mar 25, 202510.0510.3310.0810.2710.271,207
Mar 24, 20259.9410.139.9010.1310.13857
Mar 21, 202510.209.999.9910.0210.02185
Mar 20, 202510.1810.2610.1310.2810.283,628
Mar 19, 202510.1010.149.8110.0610.063,346
Mar 18, 202510.3010.4110.4110.4310.431,375
Mar 17, 202510.3510.3610.1210.2710.27655
Mar 14, 202510.2010.5010.5010.4610.46-
Mar 13, 202510.2710.3010.1910.2610.261,323
Mar 12, 202510.3110.4210.2710.2810.281,094
Mar 11, 202510.5110.5310.2010.1710.174,254
Mar 10, 202510.4510.5810.3510.5810.583,623
Mar 7, 202510.6010.5610.3810.5710.57733
Mar 6, 202510.4010.5910.3410.4610.46508
Mar 5, 20259.9110.239.8510.1510.152,181
Mar 4, 202510.309.989.569.599.594,364
Mar 3, 202510.4010.6410.3810.4510.451,154
Feb 28, 202510.6410.6010.2410.2710.274,880
Feb 27, 202511.0110.9310.6910.7210.722,188
Feb 26, 202510.8811.0810.9110.9410.941,218
Feb 25, 202511.3811.1810.9511.0211.021,929
Feb 24, 202510.9611.4910.8711.2811.28395,455
Feb 21, 202510.8011.1110.8010.8910.892,339
Feb 20, 202510.4610.4710.1410.4210.421,484
Feb 19, 202511.1011.1510.4510.4710.474,101
Feb 18, 202510.9411.1511.0511.1411.141,545
Feb 17, 202510.9011.0210.8610.9710.97769
Feb 14, 202510.9511.0210.9211.0111.013,243
Feb 13, 202510.3011.0610.7111.0611.062,241
Feb 12, 202510.4010.4310.2410.3210.3217,545
Feb 11, 202510.4010.4710.0810.3610.367,421
Feb 10, 202510.3510.3610.2610.2310.23440
Feb 7, 202510.5410.5610.3710.3910.395,412
Feb 6, 202510.3010.5910.2910.5510.551,681
Feb 5, 202510.3410.5210.2910.3810.381,389
Feb 4, 202510.1010.5010.0610.4610.461,978
Feb 3, 202510.5210.6610.0410.2310.2310,411
Jan 31, 202511.0111.2310.9010.9210.921,397
Jan 30, 202510.8011.0810.8010.9510.953,011
Jan 29, 202510.6010.7610.6210.7710.77490
Jan 28, 202510.8010.8710.6310.7310.733,976
Jan 27, 202511.0111.2810.8010.8010.802,622
Jan 24, 202510.6011.1810.8911.1111.114,170
Jan 23, 202510.8510.9910.6510.7310.735,096
Jan 22, 202510.7810.8310.7410.8210.821,100
Jan 21, 202510.8510.8610.6410.7410.741,348
Jan 20, 202510.7410.8410.6010.7810.781,163
Jan 17, 202510.5510.7810.5210.7710.7735,194
Jan 16, 202511.1011.2210.6010.6610.668,444
Jan 15, 202511.0111.1210.8311.0611.065,167
Jan 14, 202510.2011.3510.5711.1611.166,808
Jan 13, 202510.1510.2610.0710.2610.261,814
Jan 10, 202510.3510.6110.2010.3510.35319
Jan 9, 202510.4110.3910.2310.3610.365,979
Jan 8, 202510.5810.6110.4110.4310.432,057
Jan 7, 202510.6010.7310.5910.6610.661,256
Jan 6, 202510.0010.7310.1010.5210.525,377
Jan 3, 202510.1010.109.9510.0010.001,969
Jan 2, 202510.0510.169.929.989.982,782
Dec 31, 202410.0010.089.909.989.98862
Dec 30, 20249.9110.059.9010.0010.002,009
Dec 27, 20249.7010.099.919.999.991,563
Dec 24, 20249.709.859.859.859.8530
Dec 23, 20249.749.719.589.639.632,717
Dec 20, 20249.869.789.609.709.702,157
Dec 19, 20249.759.899.709.899.896,326
Dec 18, 20249.9010.049.859.969.962,755
Dec 17, 20249.9010.019.799.979.974,715
Dec 16, 202410.0010.139.779.819.815,006
Dec 13, 202410.1010.2110.0310.1310.133,431
Dec 12, 202410.0010.159.9810.0210.0229,534
Dec 11, 20249.7810.059.849.949.946,608
Dec 10, 20249.649.939.669.909.908,867
Dec 9, 20249.209.809.409.709.708,056
Dec 6, 20248.909.238.819.209.207,216
Dec 5, 20248.538.898.538.888.8814,537
Dec 4, 20248.148.498.188.538.534,371
Dec 3, 20248.358.318.218.168.162,728
Dec 2, 20248.508.898.498.488.481,553
Nov 29, 20248.598.778.578.658.6512,433
Nov 28, 20248.398.658.428.568.564,216
Nov 27, 20248.318.388.138.298.292,969
Nov 26, 20248.208.498.158.118.111,762
Nov 25, 20248.118.377.958.318.311,498
Nov 22, 20247.958.097.758.078.073,753
Nov 21, 20247.868.037.858.018.014,950
Nov 20, 20248.178.307.707.937.9311,690
Nov 19, 20248.708.818.108.198.193,860
Nov 18, 20249.009.108.858.908.902,108
Nov 15, 20249.109.068.979.079.07314
Nov 14, 20248.979.078.848.978.978,083
Nov 13, 20249.059.188.949.009.001,529
Nov 12, 20249.159.499.069.029.02115,458
Nov 11, 20248.989.279.109.289.281,963
Nov 8, 20249.059.028.938.958.951,763
Nov 7, 20248.759.038.919.069.062,980
Nov 6, 20249.009.218.678.688.687,242
Nov 5, 20249.009.038.958.948.944,333
Nov 4, 20248.829.108.619.119.11350,490
Nov 1, 20248.979.008.818.908.903,702
Oct 31, 20248.969.158.989.039.033,348
Oct 30, 20249.239.358.959.039.0313,890
Oct 29, 20249.509.749.319.389.385,308
Oct 28, 20249.8010.349.459.499.4918,309
Oct 25, 20249.159.188.939.059.054,255
Oct 24, 20249.079.439.249.079.077,559
Oct 23, 20249.029.209.059.159.151,726
Oct 22, 20248.909.129.029.069.0611,583
Oct 21, 20248.649.038.709.009.0010,761
Oct 18, 20248.328.698.388.608.608,988
Oct 17, 20248.448.568.338.408.4020,971
Oct 16, 20248.258.518.158.508.502,588
Oct 15, 20248.448.408.278.308.305,918
Oct 14, 20248.388.408.168.478.471,706
Oct 11, 20248.488.618.298.318.312,579
Oct 10, 20248.648.638.438.438.436,175
Oct 9, 20248.568.728.608.678.673,996
Oct 8, 20248.608.718.268.678.671,414
Oct 7, 20248.969.068.588.708.70963
Oct 4, 20248.698.998.688.948.945,481
Oct 3, 20248.568.748.618.648.644,727
Oct 2, 20248.768.768.618.678.671,322
Oct 1, 20248.968.968.778.888.886,469
Sep 30, 20249.169.278.938.988.982,543
Sep 27, 20248.709.358.819.239.235,460
Sep 26, 20248.098.748.238.588.5810,691
Sep 25, 20248.148.037.837.947.943,477
Sep 24, 20248.108.228.058.078.071,983
Sep 23, 20248.028.437.788.068.0614,207
Sep 20, 20248.598.408.058.068.065,533
Sep 19, 20248.368.598.488.478.473,803
Sep 18, 20248.358.368.228.318.312,723
Sep 17, 20248.208.228.168.268.262,996
Sep 16, 20248.368.428.108.208.204,242
Sep 13, 20248.258.338.258.318.312,847
Sep 12, 20248.308.308.138.158.15335,865
Sep 11, 20248.018.168.038.108.101,734
Sep 10, 20248.628.408.068.068.065,672
Sep 9, 20248.458.618.378.528.522,849
Sep 6, 20248.748.778.498.488.484,961
Sep 5, 20248.508.948.528.918.9110,638
Sep 4, 20248.468.608.448.508.501,635
Sep 3, 20248.788.758.468.558.5512,913
Sep 2, 20248.708.738.478.628.621,399
Aug 30, 20248.658.858.638.658.652,065
Aug 29, 20248.778.778.598.698.693,255
Aug 28, 20248.908.908.678.668.662,481
Aug 27, 20248.829.018.818.848.843,758
Aug 23, 20248.528.838.568.908.901,908
Aug 22, 20248.548.608.358.558.552,531
Aug 21, 20248.548.648.528.538.536,114
Aug 20, 20248.668.708.438.568.563,776
Aug 19, 20248.548.718.558.668.668,034
Aug 16, 20248.638.808.568.628.626,207
Aug 15, 20248.368.608.018.568.564,355
Aug 14, 20248.488.528.408.448.444,145
Aug 13, 20248.548.488.368.488.484,590
Aug 12, 20248.658.658.488.578.57335,864
Aug 9, 20248.708.748.638.658.653,292
Aug 8, 20248.798.718.528.638.635,953
Aug 7, 20248.768.908.618.858.853,010
Aug 6, 20248.648.758.538.658.659,671
Aug 5, 20248.668.848.228.718.712,422
Aug 2, 20249.439.398.988.958.959,901
Aug 1, 20249.989.689.389.419.412,562
Jul 31, 20249.8010.019.689.739.731,473
Jul 30, 20249.669.779.489.769.762,741
Jul 29, 20249.999.899.649.689.684,036
Jul 26, 202410.1910.409.9310.0110.019,347
Jul 25, 2024 0.24 Dividend
Jul 25, 202410.0410.149.8910.0810.085,506
Jul 24, 20249.9410.7010.0010.2810.0412,149
Jul 23, 20249.8510.219.649.909.6712,127
Jul 22, 20249.069.178.949.158.9424,243
Jul 19, 20249.029.108.939.028.814,557
Jul 18, 20249.099.388.999.188.976,100
Jul 17, 20249.049.098.959.118.903,005
Jul 16, 20249.279.308.779.098.879,455
Jul 15, 20249.639.509.289.279.063,668
Jul 12, 20249.509.629.489.549.322,660
Jul 11, 20249.489.489.109.449.2119,551
Jul 10, 20249.249.389.179.339.117,210
Jul 9, 20249.409.419.199.259.032,183
Jul 8, 20249.449.539.419.469.2419,518
Jul 5, 20249.709.609.489.539.3111,772
Jul 4, 20249.509.659.459.489.25335
Jul 3, 20249.259.479.269.459.233,530
Jul 2, 20249.309.279.139.239.013,469
Jul 1, 20249.529.589.349.459.237,352
Jun 28, 20249.299.369.079.138.923,746
Jun 27, 20249.079.409.199.429.208,915
Jun 26, 20249.279.288.989.138.917,931
Jun 25, 20249.419.439.209.239.022,798
Jun 24, 20249.309.489.099.479.243,129
Jun 21, 20249.619.549.309.389.163,741
Jun 20, 20249.509.599.309.489.265,794
Jun 19, 20249.809.779.289.589.358,531
Jun 18, 20249.809.899.809.859.633,992
Jun 17, 20249.609.909.679.819.596,261
Jun 14, 202410.2010.099.689.789.5514,074
Jun 13, 202410.6910.4310.1610.2310.0011,081
Jun 12, 202410.5110.7310.4610.7310.481,597
Jun 11, 202410.8610.9210.5910.6810.433,629
Jun 10, 202410.8010.8210.6910.7710.512,447
Jun 7, 202411.0511.0010.7910.8510.601,212
Jun 6, 202410.9311.0610.9710.9610.702,477
Jun 5, 202411.0111.0210.9610.9810.721,907
Jun 4, 202411.4411.3510.9311.0110.751,827
Jun 3, 202411.0511.3711.0411.3711.103,226
May 31, 202410.7410.9810.8010.8010.558,154
May 30, 202410.6910.7810.6110.7010.46687
May 29, 202411.0110.9910.6910.7610.50286
May 28, 202411.1011.0410.8410.8210.5710,472
May 24, 202411.0110.8510.5210.9010.65126
May 23, 202411.0111.0210.9010.9710.712,604
May 22, 202411.2011.1410.9510.9310.6714,550
May 21, 202411.5911.5811.0911.2310.977,762
May 20, 202411.7811.7411.6211.7711.50163
May 17, 202411.9011.9311.7411.7411.472,213
May 16, 202411.9112.0011.8711.9411.671,868
May 15, 202411.8912.0811.8111.8511.585,508
May 14, 202411.7411.9611.7311.8411.563,398
May 13, 202411.6011.7311.4711.7311.467,540
May 10, 202411.5911.5811.3911.5211.2523,293
May 9, 202411.3111.4511.3211.3711.102,123
May 8, 202411.7011.5611.3511.4411.178,915
May 7, 202411.6911.6511.5411.6311.364,643
May 3, 202411.6611.6311.4911.4911.234,493
May 2, 202411.5211.4811.4711.3811.111,009
May 1, 202411.4411.4411.4411.4411.17-
Apr 30, 2024 0.39 Dividend
Apr 30, 202411.6611.6111.3911.4411.176,828
Apr 29, 202411.7511.9911.7811.9811.3299,544

Related Tickers

0MGR.IL Forvia SE
6.90
-1.85%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
31.52
+0.45%
 
FRVIA.PA Forvia SE
6.87
-2.30%
 
LAZR Luminar Technologies, Inc.
3.8200
-1.29%