IOB - Delayed Quote EUR

Viridien Société anonyme (0RI9.IL)

55.56

-1.20

(-2.11%)

At close: January 30 at 5:13:47 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.00	0.00	0.00	55.56	55.56	2,400
Jan 29, 2025	57.33	57.90	54.98	56.76	56.76	88,210
Jan 28, 2025	59.10	59.28	56.89	57.69	57.69	1,118
Jan 27, 2025	58.39	60.60	58.02	59.53	59.53	1,910
Jan 24, 2025	58.00	58.98	57.02	58.67	58.67	1,122
Jan 23, 2025	59.50	59.74	58.27	59.01	59.01	1,824
Jan 22, 2025	61.06	61.15	60.15	60.15	60.15	564
Jan 21, 2025	59.80	61.61	59.80	61.50	61.50	1,117
Jan 20, 2025	61.04	61.25	59.90	60.28	60.28	1,473
Jan 17, 2025	61.10	62.26	61.01	61.03	61.03	1,629
Jan 16, 2025	60.56	62.25	60.56	62.22	62.22	2,136
Jan 15, 2025	59.99	61.04	59.40	59.81	59.81	2,057
Jan 14, 2025	60.02	61.01	58.97	59.87	59.87	598
Jan 13, 2025	61.02	61.02	59.12	59.74	59.74	2,345
Jan 10, 2025	56.39	60.80	56.09	59.62	59.62	4,396
Jan 9, 2025	53.69	55.13	53.49	54.22	54.22	2,613
Jan 8, 2025	53.42	54.77	53.42	53.88	53.88	1,280
Jan 7, 2025	54.93	56.00	54.63	54.63	54.63	670
Jan 6, 2025	55.38	55.38	52.01	55.13	55.13	798
Jan 3, 2025	56.15	56.50	54.98	55.29	55.29	75,369
Jan 2, 2025	51.23	55.91	51.20	54.79	54.79	773
Dec 31, 2024	49.39	50.63	49.39	50.63	50.63	101
Dec 30, 2024	52.78	52.78	48.84	49.29	49.29	1,657
Dec 27, 2024	48.04	50.42	47.94	49.74	49.74	1,102
Dec 24, 2024	48.20	48.20	47.51	47.83	47.83	83
Dec 23, 2024	46.86	48.11	46.04	47.92	47.92	920
Dec 20, 2024	47.26	47.74	46.84	47.22	47.22	3,180
Dec 19, 2024	50.00	50.00	46.80	47.69	47.69	1,474
Dec 18, 2024	47.51	48.79	47.50	47.97	47.97	1,588
Dec 17, 2024	48.44	48.44	46.73	47.42	47.42	87,721
Dec 16, 2024	47.10	48.28	47.10	48.28	48.28	824
Dec 13, 2024	46.40	47.17	46.02	46.58	46.58	1,358
Dec 12, 2024	46.42	48.33	46.04	46.13	46.13	345
Dec 11, 2024	44.24	45.29	43.99	44.39	44.39	1,243
Dec 10, 2024	43.84	44.36	43.53	44.22	44.22	580
Dec 9, 2024	42.85	44.45	42.85	43.56	43.56	1,063
Dec 6, 2024	43.99	44.09	42.42	42.49	42.49	942
Dec 5, 2024	44.26	44.39	43.56	43.79	43.79	627
Dec 4, 2024	40.81	45.33	40.42	43.30	43.30	15,654
Dec 3, 2024	39.12	40.19	39.12	40.07	40.07	551
Dec 2, 2024	39.45	39.82	39.13	39.25	39.25	124
Nov 29, 2024	40.85	41.00	39.88	39.96	39.96	2,161
Nov 28, 2024	40.30	41.58	40.08	40.67	40.67	673
Nov 27, 2024	40.62	40.62	38.65	39.16	39.16	1,376
Nov 26, 2024	39.82	41.74	39.82	40.94	40.94	425
Nov 25, 2024	40.00	41.65	39.10	40.64	40.64	472
Nov 22, 2024	40.24	40.78	39.79	40.14	40.14	1,336
Nov 21, 2024	41.59	41.59	40.69	40.72	40.72	695
Nov 20, 2024	40.85	42.70	40.63	41.56	41.56	3,175
Nov 19, 2024	42.80	43.01	41.78	42.80	42.80	933
Nov 18, 2024	38.71	42.50	38.71	41.64	41.64	2,495
Nov 15, 2024	38.06	38.72	37.26	38.17	38.17	415
Nov 14, 2024	38.99	38.99	38.10	38.51	38.51	380
Nov 13, 2024	31.51	39.42	31.51	38.13	38.13	435
Nov 12, 2024	40.49	40.49	38.64	39.35	39.35	2,142
Nov 11, 2024	40.94	41.52	39.85	41.52	41.52	1,178
Nov 8, 2024	39.84	42.37	39.56	39.56	39.56	1,921
Nov 7, 2024	39.72	41.55	39.72	41.03	41.03	1,145
Nov 6, 2024	36.35	41.49	36.35	40.21	40.21	5,214
Nov 5, 2024	35.13	35.42	34.49	34.55	34.55	842
Nov 4, 2024	35.97	36.33	34.99	35.50	35.50	1,996
Nov 1, 2024	36.03	37.72	33.88	35.68	35.68	3,594
Oct 31, 2024	36.60	38.50	36.01	38.48	38.48	991
Oct 30, 2024	37.65	37.79	37.00	37.17	37.17	810
Oct 29, 2024	36.51	37.88	36.36	37.49	37.49	2,853
Oct 28, 2024	35.17	36.25	34.78	35.36	35.36	2,727
Oct 25, 2024	33.72	34.91	33.50	34.91	34.91	800
Oct 24, 2024	33.83	35.00	33.42	33.42	33.42	370
Oct 23, 2024	34.05	34.05	33.18	33.72	33.72	2,217
Oct 22, 2024	33.13	33.47	32.82	33.28	33.28	657
Oct 21, 2024	32.92	33.90	32.92	33.63	33.63	1,506
Oct 18, 2024	32.99	33.14	32.16	32.16	32.16	1,209
Oct 17, 2024	32.46	32.94	32.46	32.76	32.76	1,825
Oct 16, 2024	32.55	32.55	32.37	32.42	32.42	254
Oct 15, 2024	32.24	32.62	32.05	32.19	32.19	705
Oct 14, 2024	32.99	32.99	32.64	32.82	32.82	899
Oct 11, 2024	33.65	33.90	33.62	33.83	33.83	911
Oct 10, 2024	33.21	33.30	32.99	33.13	33.13	229
Oct 9, 2024	32.85	33.21	32.60	32.77	32.77	342
Oct 8, 2024	33.70	34.10	32.88	34.10	34.10	65,599
Oct 7, 2024	33.86	34.48	33.86	34.22	34.22	247
Oct 4, 2024	34.54	34.60	34.16	34.16	34.16	1,182
Oct 3, 2024	33.41	33.41	32.46	33.02	33.02	1,399
Oct 2, 2024	33.78	34.44	33.54	33.58	33.58	1,862
Oct 1, 2024	32.21	32.80	32.21	32.78	32.78	443
Sep 30, 2024	33.41	33.41	32.20	32.65	32.65	1,615
Sep 27, 2024	33.10	34.15	33.10	34.15	34.15	782
Sep 26, 2024	33.72	33.92	32.84	32.90	32.90	793
Sep 25, 2024	35.92	35.92	34.36	34.78	34.78	1,424
Sep 24, 2024	37.92	37.92	36.08	36.52	36.52	1,001
Sep 23, 2024	37.10	37.88	37.04	37.40	37.40	912
Sep 20, 2024	38.31	38.31	37.23	37.39	37.39	3,324
Sep 19, 2024	37.54	38.49	37.42	37.42	37.42	539
Sep 18, 2024	37.37	37.37	36.69	36.83	36.83	549
Sep 17, 2024	36.58	37.73	36.58	37.41	37.41	652
Sep 16, 2024	36.40	36.76	36.40	36.57	36.57	634
Sep 13, 2024	35.95	36.87	35.94	36.32	36.32	612
Sep 12, 2024	35.35	35.56	34.74	35.08	35.08	543
Sep 11, 2024	36.20	36.20	34.76	35.16	35.16	1,274
Sep 10, 2024	36.22	36.47	35.57	35.66	35.66	1,008
Sep 9, 2024	35.78	36.94	35.53	36.04	36.04	2,204
Sep 6, 2024	36.70	37.83	36.50	36.50	36.50	959
Sep 5, 2024	37.22	38.20	36.99	37.49	37.49	651
Sep 4, 2024	36.61	37.83	36.61	37.34	37.34	1,550
Sep 3, 2024	37.65	37.65	37.16	37.24	37.24	764
Sep 2, 2024	39.30	39.30	37.90	38.23	38.23	700
Aug 30, 2024	40.31	41.10	39.58	40.21	40.21	1,280
Aug 29, 2024	39.20	40.45	39.18	40.27	40.27	691
Aug 28, 2024	37.79	37.79	36.92	36.97	36.97	292
Aug 27, 2024	38.99	39.39	38.66	38.66	38.66	403
Aug 23, 2024	37.03	38.16	37.00	38.00	38.00	1,738
Aug 22, 2024	36.42	36.94	36.32	36.32	36.32	130
Aug 21, 2024	36.67	36.67	36.13	36.50	36.50	203
Aug 20, 2024	37.20	37.40	36.32	36.47	36.47	514
Aug 19, 2024	37.13	38.13	37.13	38.11	38.11	347
Aug 16, 2024	39.51	39.67	37.77	37.78	37.78	191
Aug 15, 2024	39.00	39.47	38.87	39.23	39.23	649
Aug 14, 2024	37.84	38.97	37.84	38.63	38.63	364
Aug 13, 2024	36.92	37.92	36.48	37.73	37.73	627
Aug 12, 2024	38.10	38.63	37.80	37.99	37.99	124,225
Aug 9, 2024	37.49	37.51	35.38	35.79	35.79	1,591
Aug 8, 2024	37.11	37.40	36.62	37.31	37.31	515
Aug 7, 2024	38.10	38.92	37.74	37.79	37.79	516
Aug 6, 2024	39.91	40.20	38.40	40.20	40.20	935
Aug 5, 2024	38.61	41.49	38.61	39.94	39.94	3,260
Aug 2, 2024	44.66	44.66	42.00	42.66	42.66	2,334
Aug 1, 2024	48.00	48.00	45.69	47.60	47.60	1,982
Jul 31, 2024	1:100 Stock Splits
Jul 31, 2024	48.25	48.75	48.25	48.75	48.75	45
Jul 30, 2024	46.74	46.72	45.82	46.08	46.08	1,473
Jul 29, 2024	50.75	49.79	45.38	45.69	45.69	1,745
Jul 26, 2024	50.04	51.02	49.08	49.04	49.04	909
Jul 25, 2024	49.08	49.66	47.85	49.47	49.47	215
Jul 24, 2024	49.49	50.68	49.25	49.28	49.28	1,158
Jul 23, 2024	51.30	51.08	49.39	49.31	49.31	629
Jul 22, 2024	51.11	52.70	51.12	51.36	51.36	780
Jul 19, 2024	51.71	52.64	51.36	51.92	51.92	1,854
Jul 18, 2024	53.01	53.80	52.78	53.12	53.12	904
Jul 17, 2024	49.51	52.22	49.70	52.16	52.16	1,167
Jul 16, 2024	50.10	50.84	48.11	49.44	49.44	626
Jul 15, 2024	50.65	50.72	49.83	50.59	50.59	2,293
Jul 12, 2024	49.60	51.26	49.60	50.66	50.66	2,167
Jul 11, 2024	49.78	49.68	48.80	49.41	49.41	937
Jul 10, 2024	48.98	49.55	47.91	49.48	49.48	1,455
Jul 9, 2024	49.83	50.42	48.99	48.90	48.90	1,223
Jul 8, 2024	50.10	52.78	48.20	50.42	50.42	9,738
Jul 5, 2024	50.40	50.94	50.04	50.23	50.23	1,565
Jul 4, 2024	50.00	50.32	49.70	50.40	50.40	627
Jul 3, 2024	48.94	49.86	48.44	49.44	49.44	951
Jul 2, 2024	48.80	50.42	48.30	49.42	49.42	1,604
Jul 1, 2024	48.96	50.56	48.66	48.81	48.81	550
Jun 28, 2024	46.06	48.29	47.40	47.62	47.62	1,132
Jun 27, 2024	48.19	48.49	46.47	46.51	46.51	698
Jun 26, 2024	48.99	48.16	47.19	47.66	47.66	4,612
Jun 25, 2024	49.45	49.10	47.30	47.08	47.08	741
Jun 24, 2024	48.63	49.07	47.68	48.97	48.97	451
Jun 21, 2024	51.79	51.48	49.13	49.33	49.33	2,572
Jun 20, 2024	48.99	51.10	48.57	51.09	51.09	571
Jun 19, 2024	50.80	50.60	49.33	48.92	48.92	2,708
Jun 18, 2024	51.40	50.88	49.01	50.59	50.59	2,040
Jun 17, 2024	48.99	50.14	48.01	49.83	49.83	6,853
Jun 14, 2024	52.19	52.48	49.33	49.94	49.94	8,034
Jun 13, 2024	58.14	58.24	52.54	53.06	53.06	5,875
Jun 12, 2024	55.60	58.80	56.68	57.71	57.71	1,846
Jun 11, 2024	58.48	59.04	55.10	56.10	56.10	1,397
Jun 10, 2024	57.62	58.26	56.40	57.90	57.90	22,202
Jun 7, 2024	59.97	60.66	58.78	59.04	59.04	5,774
Jun 6, 2024	62.48	60.76	59.68	60.12	60.12	1,724
Jun 5, 2024	58.21	62.26	58.38	61.32	61.32	3,184
Jun 4, 2024	61.45	61.56	59.26	59.37	59.37	1,578
Jun 3, 2024	61.70	64.16	61.16	61.72	61.72	2,324
May 31, 2024	63.01	63.80	62.26	63.31	63.31	411
May 30, 2024	60.00	63.28	58.08	62.95	62.95	952
May 29, 2024	61.70	62.70	59.58	60.91	60.91	3,255
May 28, 2024	58.75	62.18	58.42	61.44	61.44	2,130
May 24, 2024	54.44	55.76	52.02	55.58	55.58	331
May 23, 2024	51.95	54.44	51.44	54.11	54.11	525
May 22, 2024	54.00	55.74	51.60	52.26	52.26	1,910
May 21, 2024	53.16	55.28	52.90	54.11	54.11	672
May 20, 2024	55.01	56.30	53.80	54.11	54.11	1,976
May 17, 2024	56.10	58.90	56.42	56.28	56.28	2,791
May 16, 2024	55.49	57.02	53.68	55.77	55.77	2,533
May 15, 2024	49.10	56.38	49.04	55.80	55.80	8,919
May 14, 2024	44.90	47.30	44.89	46.48	46.48	1,900
May 13, 2024	47.97	46.85	44.42	44.65	44.65	4,788
May 10, 2024	46.02	47.98	46.10	46.97	46.97	13,799
May 9, 2024	44.19	46.46	44.48	45.71	45.71	16,615
May 8, 2024	43.31	44.36	43.20	44.03	44.03	16,823
May 7, 2024	40.60	43.00	40.80	42.92	42.92	2,327
May 3, 2024	40.33	40.40	39.81	39.89	39.89	366
May 2, 2024	40.00	40.54	40.54	40.33	40.33	1,024
May 1, 2024	39.98	39.98	39.98	39.98	39.98	-
Apr 30, 2024	40.60	40.87	39.91	39.98	39.98	1,745
Apr 29, 2024	41.10	41.18	40.00	40.76	40.76	1,713
Apr 26, 2024	41.38	42.00	40.69	40.96	40.96	8,227
Apr 25, 2024	43.71	41.96	40.13	41.17	41.17	6,323
Apr 24, 2024	43.35	44.14	42.05	42.28	42.28	5,822
Apr 23, 2024	44.31	44.14	43.61	43.94	43.94	3,415
Apr 22, 2024	43.00	44.11	43.05	43.88	43.88	8,864
Apr 19, 2024	43.71	43.61	42.40	42.79	42.79	6,803
Apr 18, 2024	43.31	43.80	42.95	43.69	43.69	7,224
Apr 17, 2024	43.00	43.80	42.61	43.05	43.05	5,132
Apr 16, 2024	43.35	43.40	41.70	41.57	41.57	12,908
Apr 15, 2024	44.74	45.39	43.45	43.97	43.97	14,539
Apr 12, 2024	47.40	47.38	43.58	43.53	43.53	14,610
Apr 11, 2024	45.94	49.00	45.64	46.24	46.24	27,395
Apr 10, 2024	42.76	45.40	42.75	45.28	45.28	28,240
Apr 9, 2024	41.63	43.10	41.60	42.34	42.34	11,696
Apr 8, 2024	41.07	41.92	40.09	41.41	41.41	25,185
Apr 5, 2024	40.27	40.56	39.93	40.17	40.17	1,267
Apr 4, 2024	41.80	41.26	40.80	40.76	40.76	4,510
Apr 3, 2024	40.62	41.98	39.75	41.87	41.87	7,404
Apr 2, 2024	40.22	41.41	40.30	40.70	40.70	18,988
Mar 28, 2024	39.90	40.59	39.00	40.08	40.08	12,432
Mar 27, 2024	40.17	40.15	38.65	38.85	38.85	8,766
Mar 26, 2024	40.71	40.63	39.81	40.35	40.35	10,272
Mar 25, 2024	38.64	40.37	38.40	40.20	40.20	14,453
Mar 22, 2024	39.25	39.38	38.62	38.86	38.86	14,325
Mar 21, 2024	39.10	39.28	38.00	39.31	39.31	12,563
Mar 20, 2024	37.74	38.91	37.18	38.46	38.46	12,053
Mar 19, 2024	43.19	41.61	36.79	38.04	38.04	20,728
Mar 18, 2024	43.00	44.42	42.72	43.65	43.65	9,276
Mar 15, 2024	42.17	43.78	42.02	43.23	43.23	10,334
Mar 14, 2024	42.15	42.73	41.66	42.14	42.14	8,766
Mar 13, 2024	42.00	42.00	41.44	41.90	41.90	10,330
Mar 12, 2024	40.97	42.67	40.66	41.99	41.99	11,680
Mar 11, 2024	43.51	42.18	39.95	40.69	40.69	9,551
Mar 8, 2024	44.48	44.91	42.45	42.69	42.69	12,044
Mar 7, 2024	39.76	45.37	38.10	44.17	44.17	35,031
Mar 6, 2024	43.20	43.85	42.80	43.10	43.10	21,223
Mar 5, 2024	42.74	43.32	40.87	42.58	42.58	12,142
Mar 4, 2024	42.00	43.29	40.86	42.80	42.80	16,098
Mar 1, 2024	39.45	41.51	38.90	41.20	41.20	24,524
Feb 29, 2024	38.81	39.27	37.90	39.17	39.17	148,074
Feb 28, 2024	40.48	40.22	38.79	39.06	39.06	8,509
Feb 27, 2024	39.45	40.36	39.16	39.97	39.97	11,392
Feb 26, 2024	39.74	39.64	38.35	39.68	39.68	16,482
Feb 23, 2024	40.00	39.97	38.61	39.65	39.65	27,036
Feb 22, 2024	38.51	40.69	38.35	39.70	39.70	26,864
Feb 21, 2024	36.58	38.39	37.07	37.97	37.97	12,049
Feb 20, 2024	39.80	37.99	36.87	37.65	37.65	14,052
Feb 19, 2024	40.15	40.56	38.65	38.95	38.95	9,508
Feb 16, 2024	39.60	40.68	39.87	40.06	40.06	14,028
Feb 15, 2024	39.20	39.63	38.36	39.04	39.04	14,556
Feb 14, 2024	38.60	39.07	38.15	38.88	38.88	16,974
Feb 13, 2024	40.42	40.48	38.54	38.76	38.76	16,454
Feb 12, 2024	40.10	41.07	40.26	40.79	40.79	13,235
Feb 9, 2024	40.66	40.56	39.61	40.07	40.07	14,841
Feb 8, 2024	41.85	41.68	40.79	40.88	40.88	19,037
Feb 7, 2024	43.42	42.97	41.55	41.78	41.78	9,004
Feb 6, 2024	42.00	43.21	42.36	42.94	42.94	10,065
Feb 5, 2024	41.90	42.67	41.11	41.56	41.56	25,406
Feb 2, 2024	43.00	43.75	42.06	42.22	42.22	18,565
Feb 1, 2024	44.60	44.03	42.77	42.67	42.67	16,160
Jan 31, 2024	45.00	45.08	44.29	45.04	45.04	12,246
Jan 30, 2024	46.78	47.49	44.10	44.51	44.51	30,040

68V.F Baker Hughes Company

42.86

+2.13%

SLL.SG Schoeller-Bleckmann Oilfield Equipment AG

34.50

+0.58%

HAL.HA Halliburton Co

25.35

-0.78%

SCL.SG Schlumberger Ltd

39.50

+0.64%

SBOEF Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft

49.60

0.00%

G0M.F Gulf Marine Services PLC

0.2180

0.00%

0554.HK Hans Group Holdings Limited

0.229

-0.43%

MTTRF Mattr Corp.

8.32

-0.36%

ALDOL.PA Dolfines SA

3.6000

-10.00%

REACH.OL Reach Subsea ASA

8.00

+2.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viridien Société anonyme (0RI9.IL)

Related Tickers