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

IOB - Delayed Quote EUR

Acerinox, S.A. (0OIQ.IL)

10.22
+0.08
+(0.76%)
At close: 4:47:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.2310.2810.1310.2210.228,052
Apr 25, 202510.2010.2110.0310.1410.14431,758
Apr 24, 202510.1410.109.8210.0410.0411,284
Apr 23, 20259.8510.159.9010.0110.015,573
Apr 22, 20259.839.939.649.749.749,090
Apr 17, 20259.779.939.649.649.6410,328
Apr 16, 20259.649.749.519.719.716,609
Apr 15, 20259.599.749.639.689.68164,208
Apr 14, 20259.809.709.469.709.7020,999
Apr 11, 20259.509.479.159.289.2811,241
Apr 10, 202510.7010.699.339.339.3319,865
Apr 9, 20258.969.018.708.918.9135,254
Apr 8, 20259.519.519.069.089.0854,326
Apr 7, 20258.729.348.218.978.97473,216
Apr 4, 202510.1210.129.239.329.32164,640
Apr 3, 202510.8010.8710.2810.3810.385,592
Apr 2, 202511.1411.0310.9310.9510.95218,896
Apr 1, 202510.9711.1510.8811.1511.158,615
Mar 31, 202511.1011.1610.7310.8410.84238,333
Mar 28, 202511.1611.2110.8811.0411.042,549
Mar 27, 202511.2611.3811.0811.2211.2211,532
Mar 26, 202511.5111.4811.3511.3611.3615,068
Mar 25, 202511.4411.4511.3011.3311.3345,666
Mar 24, 202511.4111.5511.2711.3711.3719,511
Mar 21, 202511.2811.3811.0711.3111.31536
Mar 20, 202511.4711.4411.2011.3011.301,784
Mar 19, 202511.4411.6011.3611.4011.4014,543
Mar 18, 202511.4411.6311.3111.4011.4038,425
Mar 17, 202511.4811.3911.2611.3011.306,408
Mar 14, 202510.9511.3011.0711.2811.2830,288
Mar 13, 202510.8011.1610.6811.1311.1336,415
Mar 12, 202511.1511.2010.9210.9310.9367,439
Mar 11, 202511.0011.2611.0011.1311.1322,626
Mar 10, 202511.7211.8611.1511.2111.213,364
Mar 7, 202511.7211.7711.5011.6011.60217,873
Mar 6, 202511.8311.9411.6511.7811.7814,721
Mar 5, 202511.5511.8611.5111.7711.7742,244
Mar 4, 202511.4511.4011.0111.0211.0222,697
Mar 3, 202511.2611.7411.1111.4311.4351,511
Feb 28, 202511.0411.2510.8211.1711.1720,116
Feb 27, 202511.1511.1010.9811.0611.0614,437
Feb 26, 202510.8411.1110.8911.0911.0910,654
Feb 25, 202510.8811.0610.6610.9710.9743,160
Feb 24, 202511.0010.9310.6910.9110.9122,761
Feb 21, 202511.0911.1510.8710.8410.845,309
Feb 20, 202510.8811.1010.9210.9810.98266,580
Feb 19, 202511.2011.3810.9010.9610.9626,415
Feb 18, 202511.0711.1810.9911.0311.0320,255
Feb 17, 202510.9810.9910.7210.9910.9968,832
Feb 14, 202510.6510.9210.6410.8810.8861,908
Feb 13, 202510.4110.6510.3810.6610.667,492
Feb 12, 202510.3010.4510.3110.3710.378,593
Feb 11, 202510.4510.4510.2410.4310.437,766
Feb 10, 202510.0710.5510.2810.5110.5113,526
Feb 7, 202510.2010.2110.0410.0910.0939,574
Feb 6, 20259.9410.199.9310.1310.1324,999
Feb 5, 20259.769.929.809.839.8322,524
Feb 4, 20259.709.839.709.779.772,936
Feb 3, 20259.659.849.599.729.72455,585
Jan 31, 20259.829.859.699.779.7715,121
Jan 30, 20259.699.909.729.789.789,893
Jan 29, 20259.699.739.609.699.6912,929
Jan 28, 20259.689.799.489.719.7113,979
Jan 27, 20259.669.699.699.709.701,000,987
Jan 24, 20259.659.889.689.739.7317,113
Jan 23, 20259.499.659.379.599.5931,062
Jan 22, 2025 0.31 Dividend
Jan 22, 20259.659.649.329.399.39138,357
Jan 21, 20259.979.949.729.859.5412,890
Jan 20, 20259.909.969.849.949.632,930
Jan 17, 20259.859.849.719.699.382,564
Jan 16, 20259.849.889.749.759.454,971
Jan 15, 20259.689.789.599.749.4410,623
Jan 14, 20259.749.729.569.599.2923,400
Jan 13, 20259.689.769.519.659.3415,805
Jan 10, 20259.639.769.639.659.3525,036
Jan 9, 20259.759.809.619.659.3512,274
Jan 8, 20259.939.909.739.779.4614,084
Jan 7, 20259.959.939.849.859.544,213
Jan 6, 20259.849.889.739.749.44727,080
Jan 3, 20259.709.709.569.639.335,516
Jan 2, 20259.679.819.449.629.312,053
Dec 31, 20249.429.489.389.399.091,263
Dec 30, 20249.339.409.309.329.034,751
Dec 27, 20249.359.409.319.339.032,466
Dec 24, 20249.319.309.269.278.9879
Dec 23, 20249.499.319.199.208.92893
Dec 20, 20249.309.239.069.168.8716,645
Dec 19, 20249.209.288.999.198.90384,009
Dec 18, 20249.539.389.249.288.9920,187
Dec 17, 20249.419.409.259.278.97312,851
Dec 16, 20249.559.559.399.399.0986,838
Dec 13, 20249.989.949.539.639.3211,516
Dec 12, 20249.9510.1410.0310.039.71321,777
Dec 11, 202410.0010.219.8810.119.79344,179
Dec 10, 202410.1610.1810.0410.109.7834,102
Dec 9, 202410.0310.3010.0110.239.9034,077
Dec 6, 20249.9010.099.9410.069.745,005
Dec 5, 20249.769.929.669.919.6023,727
Dec 4, 20249.569.789.379.689.3727,099
Dec 3, 20249.599.559.439.539.234,346
Dec 2, 20249.539.619.459.499.1916,843
Nov 29, 20249.329.529.439.539.232,047
Nov 28, 20249.449.579.329.529.22606,812
Nov 27, 20249.559.529.329.519.2115,421
Nov 26, 20249.409.469.359.409.1110,073
Nov 25, 20249.429.539.269.449.1416,650
Nov 22, 20249.249.469.219.469.1676,996
Nov 21, 20249.059.239.029.238.9412,624
Nov 20, 20249.129.198.839.018.736,852
Nov 19, 20249.119.138.918.968.6885,321
Nov 18, 20249.149.229.099.168.8816,091
Nov 15, 20248.989.138.869.098.8025,659
Nov 14, 20248.859.048.858.948.659,234
Nov 13, 20248.908.998.858.918.633,006
Nov 12, 20249.239.238.918.938.655,566
Nov 11, 20249.479.439.289.339.035,091
Nov 8, 20249.449.459.359.359.0517,845
Nov 7, 20249.109.509.109.429.1222,967
Nov 6, 20248.849.088.808.968.68192,215
Nov 5, 20248.628.718.558.658.377,381
Nov 4, 20248.518.598.488.518.2423,631
Nov 1, 20248.448.488.408.418.1515,909
Oct 31, 20248.528.518.368.398.1215,013
Oct 30, 20248.708.648.528.558.282,823,731
Oct 29, 20249.109.028.638.738.4565,697
Oct 28, 20249.059.078.979.038.7418,097
Oct 25, 20248.959.018.948.978.69185,613
Oct 24, 20249.009.078.979.008.725,780
Oct 23, 20248.969.158.968.998.7120,949
Oct 22, 20248.969.158.958.978.691,119,527
Oct 21, 20249.219.148.979.038.7524,553
Oct 18, 20249.189.239.109.148.8512,128
Oct 17, 20249.079.108.909.078.7881,950
Oct 16, 20249.109.139.069.068.77207,346
Oct 15, 20249.189.139.059.128.8318,245
Oct 14, 20249.119.139.079.128.83583,738
Oct 11, 20249.159.169.059.148.855,206
Oct 10, 20249.249.269.159.168.879,525
Oct 9, 20249.279.279.169.218.9290,429
Oct 8, 20249.409.359.189.238.9410,973
Oct 7, 20249.609.519.399.399.099,053
Oct 4, 20249.359.589.399.479.177,185
Oct 3, 20249.459.459.289.419.11562,033
Oct 2, 20249.549.759.479.519.2160,782
Oct 1, 20249.659.689.559.599.293,888
Sep 30, 20249.839.949.649.639.33173,512
Sep 27, 20249.889.939.709.789.488,212
Sep 26, 20249.909.999.909.989.6613,340
Sep 25, 202410.0010.059.819.919.6010,344
Sep 24, 20249.7410.049.6110.039.7230,216
Sep 23, 20249.759.709.609.669.36252,715
Sep 20, 20249.8510.009.659.729.418,146
Sep 19, 20249.569.829.599.749.444,264
Sep 18, 20249.409.499.359.489.19870,438
Sep 17, 20249.209.409.269.359.063,896
Sep 16, 20249.259.339.229.349.054,763
Sep 13, 20248.909.289.099.208.928,024
Sep 12, 20248.999.108.979.048.7612,958
Sep 11, 20249.019.018.838.938.651,210
Sep 10, 20249.079.128.918.958.6744,044
Sep 9, 20249.039.038.979.028.734,460
Sep 6, 20249.209.138.958.988.7039,392
Sep 5, 20249.209.279.069.268.971,042
Sep 4, 20249.259.269.129.138.847,933
Sep 3, 20249.589.579.279.329.03358,959
Sep 2, 20249.609.599.319.569.265,964
Aug 30, 20249.509.609.499.559.244,602
Aug 29, 20249.539.559.489.459.1511,672
Aug 28, 20249.429.509.419.509.2053,421
Aug 27, 20249.379.629.389.569.26387,103
Aug 23, 20249.309.379.289.299.00868
Aug 22, 20249.229.319.209.258.965,590
Aug 21, 20249.199.359.169.309.0011,090
Aug 20, 20249.299.249.119.148.856,311
Aug 19, 20249.129.279.109.248.9588
Aug 16, 20249.149.279.079.118.823,643
Aug 15, 20249.109.159.039.088.7920,326
Aug 14, 20249.169.319.029.118.8336,966
Aug 13, 20249.199.169.069.158.862,988
Aug 12, 20249.199.198.999.068.78205
Aug 9, 20249.099.269.149.178.884,298
Aug 8, 20249.209.149.039.138.847,258
Aug 7, 20249.249.298.939.208.914,198
Aug 6, 20249.109.158.999.048.76171,539
Aug 5, 20249.149.078.908.978.6921,769
Aug 2, 20249.479.509.249.319.021,269
Aug 1, 20249.609.709.519.559.253,445
Jul 31, 20249.659.709.649.669.361,734
Jul 30, 20249.659.699.359.639.332,587
Jul 29, 20249.739.749.599.659.35882
Jul 26, 20249.669.739.569.659.355,622
Jul 25, 20249.739.649.479.599.293,092
Jul 24, 20249.379.849.339.729.4133,321
Jul 23, 20249.409.489.319.369.072,054
Jul 22, 20249.389.599.439.579.2781,766
Jul 19, 20249.489.539.439.489.1867,314
Jul 18, 20249.499.649.519.639.325,337
Jul 17, 2024 0.31 Dividend
Jul 17, 20249.609.609.479.529.22451,953
Jul 16, 202410.1010.109.829.889.2777,662
Jul 15, 202410.0710.059.9710.049.422,789
Jul 12, 20249.9810.039.919.969.3474,054
Jul 11, 20249.999.979.859.929.31184,489
Jul 10, 20249.809.859.749.819.207,563
Jul 9, 20249.989.949.799.799.191,706,674
Jul 8, 20249.999.989.859.939.3145,455
Jul 5, 202410.0010.039.829.879.26182,159
Jul 4, 20249.909.989.819.969.347,183
Jul 3, 20249.859.989.769.819.212,315
Jul 2, 20249.859.849.739.759.141,040
Jul 1, 20249.859.869.739.819.202,033
Jun 28, 20249.559.989.539.749.147,831
Jun 27, 20249.569.619.519.588.9914,525
Jun 26, 20249.799.739.529.548.9554,735
Jun 25, 20249.889.869.699.739.12240
Jun 24, 20249.709.839.559.829.2124,192
Jun 21, 202410.009.939.709.689.083,377
Jun 20, 202410.0010.009.659.979.3542,018
Jun 19, 20249.999.989.929.949.334,367
Jun 18, 20249.859.959.809.869.252,372
Jun 17, 20249.889.799.709.789.17346,223
Jun 14, 20249.809.789.709.699.1048,093
Jun 13, 20249.989.909.809.909.2910,832
Jun 12, 20249.969.999.909.949.32366,444
Jun 11, 20249.809.949.809.889.2651,327
Jun 10, 20249.969.939.819.889.27101
Jun 7, 20249.989.999.849.929.316,886
Jun 6, 20249.9510.009.899.979.354,419
Jun 5, 202410.0810.029.9110.009.386,608
Jun 4, 202410.0510.139.909.969.345,575
Jun 3, 202410.1010.1810.0810.149.52600
May 31, 202410.0510.089.9810.059.4398,048
May 30, 202410.1010.049.9010.029.4019,652
May 29, 202410.0610.109.9810.069.4344,502
May 28, 202410.2010.2310.0810.109.4810,966
May 24, 202410.2010.2010.0410.149.5120,130
May 23, 202410.1310.1810.0610.159.5213,727
May 22, 202410.2910.2710.1010.209.572,005
May 21, 202410.3210.4110.2110.229.58104,165
May 20, 202410.5010.5810.2810.429.7852,322
May 17, 202410.4010.5810.4910.569.91229
May 16, 202410.3510.5610.4010.499.843,740
May 15, 202410.3510.4710.4010.419.77180
May 14, 202410.4810.4810.3410.409.7610,940
May 13, 202410.5110.4410.2510.299.6516,800
May 10, 202410.3010.5210.2410.369.7217,362
May 9, 202410.3010.3510.1510.159.52377,959
May 8, 202410.0610.2510.1210.269.6378,729
May 7, 202410.1610.2410.0610.179.5421,378
May 3, 202410.2410.2810.1410.159.528,531
May 2, 202410.2810.2110.2110.249.611,461
May 1, 202410.1610.1610.1610.169.53-
Apr 30, 202410.2010.2910.1210.169.5311,103
Apr 29, 202410.1610.3010.2010.249.617,012