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

IOB - Delayed Quote EUR

Neinor Homes, S.A. (0RNU.IL)

14.34
-0.06
(-0.42%)
At close: April 17 at 4:29:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.8114.5814.1814.3714.375,839
Apr 16, 202514.4614.4614.2814.4014.4019,424
Apr 15, 202514.2014.4214.0214.2214.2230,473
Apr 14, 202513.8314.0413.8213.8513.8520
Apr 11, 202513.6013.6813.4813.6413.6455
Apr 10, 202513.7913.8013.4613.5513.5587
Apr 9, 202513.1813.1612.7612.8812.8812
Apr 8, 202512.8013.4013.0013.2113.2120
Apr 7, 202512.8213.0412.0012.8212.8265
Apr 4, 202514.0113.9413.4413.3813.3813
Apr 3, 202513.7913.8813.6413.8513.85611
Apr 2, 202513.7013.8013.5413.7013.70757
Apr 1, 202513.5713.7013.6013.6413.6473
Mar 31, 202513.6013.8013.5613.5313.53981
Mar 28, 202513.6813.8413.6813.7713.77145
Mar 27, 202513.6213.7413.5813.6013.60372
Mar 26, 202513.7213.7813.7013.7513.75317
Mar 25, 202513.3113.7613.3813.6613.661,896
Mar 24, 202513.6813.7013.3613.4013.40244
Mar 21, 202513.6413.7613.6413.7013.7020
Mar 20, 202514.2714.1613.7013.7713.7712,025
Mar 19, 202513.9214.1213.8413.9213.92855
Mar 18, 202514.0713.9413.8013.8113.8177
Mar 17, 202513.4913.8813.5413.7713.772,076
Mar 14, 202513.2513.6613.3213.6213.621,243
Mar 13, 202514.0113.5813.3213.4413.444,059
Mar 12, 2025 0.83 Dividend
Mar 12, 202514.3514.4813.5614.0514.052,219
Mar 11, 202515.4315.3815.1415.2614.43617
Mar 10, 202515.6115.4615.1015.3714.53443
Mar 7, 202515.3015.2614.9215.2214.394,009
Mar 6, 202515.6915.3214.9415.1714.344,318
Mar 5, 202515.6715.3015.1015.2014.374,895
Mar 4, 202515.6915.3415.0615.2614.434,173
Mar 3, 202515.4515.4215.2815.3514.524,307
Feb 28, 202515.6115.4015.2015.2614.434,475
Feb 27, 202515.3515.7215.2015.3914.551,525
Feb 26, 202515.8015.9815.2015.3014.47902
Feb 25, 202515.8715.8815.6615.6914.843,467
Feb 24, 202516.0815.9015.7015.8214.961,945
Feb 21, 202515.8915.8815.7015.8414.9835
Feb 20, 202515.8915.9215.7815.9315.06455
Feb 19, 202516.2316.1215.7015.6714.821,669
Feb 18, 202516.0016.0415.9215.9315.0643
Feb 17, 202516.0016.0015.9215.9115.04130
Feb 14, 202516.1216.2215.9016.0015.1364
Feb 13, 202516.3216.0815.9816.0015.134,606
Feb 12, 202516.1216.3015.9816.2515.374,201
Feb 11, 202516.5616.4016.2616.3815.494,267
Feb 10, 202516.3016.4416.3016.3015.414,144
Feb 7, 202516.7716.5016.2816.3415.454,090
Feb 6, 202516.7516.6416.4216.5415.644,163
Feb 5, 202516.7316.6216.5216.6015.705,008
Feb 4, 202516.7116.6416.6016.6715.7629
Feb 3, 202516.8416.8416.6616.7315.82237
Jan 31, 202516.9916.8816.7416.8215.91816
Jan 30, 202516.6717.1016.7816.8615.94227
Jan 29, 202516.9917.0216.7616.9716.053,016
Jan 28, 202516.3616.8416.3616.7515.848,225
Jan 27, 202516.4916.5816.2816.3215.431,351
Jan 24, 202516.4916.7016.1816.1215.24884
Jan 23, 202516.2816.5415.9016.2815.39342
Jan 22, 202516.3216.2815.8815.9115.04592
Jan 21, 202517.0317.1416.8217.1816.254,781
Jan 20, 202516.6216.8816.4016.6915.784,757
Jan 17, 202516.4516.3216.1216.2315.351,417
Jan 16, 202516.4916.4016.3216.3815.4931
Jan 15, 202516.4916.4016.0216.3015.41323
Jan 14, 202516.2816.3015.9816.0815.213,905
Jan 13, 202516.7316.7416.0015.3914.5585
Jan 10, 202517.1416.8616.7216.9216.00182
Jan 9, 202517.1017.0216.9216.9516.033,181
Jan 8, 202516.4917.0216.5016.8415.924,371
Jan 7, 202516.9516.8416.5216.5115.6142
Jan 6, 202517.0817.0816.7416.8615.9475,682
Jan 3, 202516.8016.9016.7016.7315.82272
Jan 2, 202516.9217.9016.6916.7115.80335
Dec 31, 202416.7316.8016.5416.5815.686
Dec 30, 202416.7116.6016.4016.5615.661,645
Dec 27, 202416.9216.8616.5216.6015.70375
Dec 24, 202416.2116.6816.2416.5415.64750
Dec 23, 202416.4916.4816.2416.2515.37602
Dec 20, 202416.0016.1615.8616.0015.132,496
Dec 19, 202415.9315.8215.4815.8014.9480,199
Dec 18, 202415.8915.5815.5815.4514.61382
Dec 17, 202415.5215.5415.4415.5614.71551
Dec 16, 202415.9315.8215.6215.7414.886
Dec 13, 202416.0016.0215.7616.0215.151,675
Dec 12, 202415.5015.7615.4615.7414.881,997
Dec 11, 202415.1515.4215.0015.3214.49184
Dec 10, 202415.1515.2015.0015.1714.341,144
Dec 9, 202415.4515.3015.2215.3014.475
Dec 6, 202415.4315.4215.1815.5014.6661
Dec 5, 202415.0015.4615.3015.2614.432,761
Dec 4, 202415.1515.2415.1015.0914.27390
Dec 3, 202415.1715.1415.0715.1514.33109
Dec 2, 202415.2015.2615.0215.2214.3987
Nov 29, 202415.0915.1615.0615.1114.29402
Nov 28, 202415.1715.2815.1215.2614.431,854
Nov 27, 202415.4315.2214.9614.9614.151,641
Nov 26, 202415.0215.1014.9415.0714.25260
Nov 25, 202415.2015.3014.9814.9614.1516,985
Nov 22, 202415.0915.3215.2415.2014.37771
Nov 21, 202415.1315.2015.2015.2414.4131
Nov 20, 202415.3215.5015.1815.3214.491,434
Nov 19, 202415.3215.3215.1615.3014.471
Nov 18, 202415.2015.3015.2215.1514.3312
Nov 15, 202415.3915.1815.1415.1714.34543
Nov 14, 202415.3015.4015.4015.3014.472,000
Nov 13, 202414.9415.2214.9615.0714.252,233
Nov 12, 202414.8114.9814.6814.6313.83256
Nov 11, 202415.3715.3215.0615.2814.45540
Nov 8, 202415.6915.2815.1215.1714.341,031
Nov 7, 202415.0015.1815.1414.9414.13182
Nov 6, 202415.5015.5015.0015.1314.31977
Nov 5, 202415.3015.4015.3815.2214.39265
Nov 4, 202415.3015.3415.1215.3014.472,158
Nov 1, 202414.8115.3315.0215.0914.27713
Oct 31, 202415.0015.2815.1015.1314.311
Oct 30, 202415.0015.3015.0815.2214.395,839
Oct 29, 202415.0915.0214.8414.9614.15586
Oct 28, 202415.0015.0614.9414.8714.06519
Oct 25, 202414.5714.8614.6614.7213.92158
Oct 24, 202414.5014.7414.6814.5013.712,457
Oct 23, 202414.5914.8614.5414.6813.88649
Oct 22, 202415.0014.9614.7414.6813.881,041
Oct 21, 202415.0915.1614.9414.9614.153,316
Oct 18, 202414.9614.9414.7614.8714.062,337
Oct 17, 202414.8314.9414.8414.8314.022,067
Oct 16, 202414.7014.8614.5614.6313.83172
Oct 15, 202414.4014.7014.4614.5213.73573
Oct 14, 202414.5914.5014.3614.5213.73299
Oct 11, 2024 0.5 Dividend
Oct 11, 202414.4014.5814.3814.4013.622,089
Oct 10, 202414.8115.1614.9415.0013.712,167
Oct 9, 202415.0915.1014.8815.0713.781,308
Oct 8, 202415.3015.2615.1015.0713.781,033
Oct 7, 202415.3715.2215.1015.2813.97447
Oct 4, 202415.4515.2815.1015.0913.79486
Oct 3, 202415.0015.2615.0015.2413.931,153
Oct 2, 202414.9814.9014.8414.9113.633,403
Oct 1, 202414.9415.1214.9014.9613.67959
Sep 30, 202414.9615.1214.8215.0413.751,450
Sep 27, 202414.8114.9414.7614.7213.46397
Sep 26, 202414.7614.8014.6014.5913.341,817
Sep 25, 202414.5914.6014.4314.4613.22387
Sep 24, 202414.2914.4814.1814.3313.101,831
Sep 23, 202414.2714.4214.2414.2713.041,145
Sep 20, 202414.4014.2614.2614.2913.06490
Sep 19, 202414.5014.5614.2014.2913.06328
Sep 18, 202414.3514.3514.3514.3513.12-
Sep 17, 202414.0714.3014.3014.3513.126
Sep 16, 202414.4014.2014.0014.1112.903
Sep 13, 202413.9614.2013.9214.2213.00515
Sep 12, 202413.9813.9613.8213.9612.76697
Sep 11, 202414.0114.0013.5613.6612.491,185
Sep 10, 202413.9813.9613.8413.8312.64921
Sep 9, 202413.2913.9813.2213.7912.611,015
Sep 6, 202413.2513.2213.2013.2312.09357
Sep 5, 202413.1213.1213.1213.1211.99-
Sep 4, 202413.1213.2613.1413.1211.99308
Sep 3, 202413.4713.2613.1213.3412.19424
Sep 2, 202413.2713.4013.4013.2712.131
Aug 30, 202413.2113.2113.2113.2112.08-
Aug 29, 202413.3613.3613.3613.2112.08-
Aug 28, 202413.4013.1813.1813.2112.088
Aug 27, 202413.2713.2613.2613.2712.13234
Aug 23, 202413.1013.2613.1013.1612.03381
Aug 22, 202413.2913.2413.2413.2312.09329
Aug 21, 202413.2913.2013.1413.2312.091,080
Aug 20, 202413.2513.2413.1613.2512.11543
Aug 19, 202413.4013.2813.2213.3112.17328
Aug 16, 202413.2113.3413.2413.2712.13604
Aug 15, 202413.4013.3213.2613.4012.25614
Aug 14, 202413.4013.4013.3413.2912.15330
Aug 13, 202413.4013.3813.2413.2312.091,083
Aug 12, 202413.2913.2413.0813.2512.11547
Aug 9, 202413.0313.0313.0313.0311.91-
Aug 8, 202413.1613.1813.0213.0311.91828
Aug 7, 202413.4013.2813.0813.2712.1349
Aug 6, 202412.4913.1812.6613.0511.93721
Aug 5, 202412.4112.7612.3812.6911.601,037
Aug 2, 202412.9512.9412.8212.9211.811,193
Aug 1, 202412.9513.0413.0013.0111.89573
Jul 31, 202412.6913.1013.0413.0111.89297
Jul 30, 202412.9913.1012.9612.9211.81264
Jul 29, 2024 0.5 Dividend
Jul 29, 202413.4413.2013.0213.0311.911,261
Jul 26, 202413.4913.6213.4813.5311.914,260
Jul 25, 202414.0113.7413.5213.6812.04214
Jul 24, 202414.2013.9213.6613.8812.221,014
Jul 23, 202413.7713.8213.6813.7512.10100
Jul 22, 202414.2213.8613.7413.6812.0412
Jul 19, 202413.7213.7413.6813.7212.0892
Jul 18, 202414.2413.8813.8013.7912.14109
Jul 17, 202414.2414.2213.8213.8312.17167
Jul 16, 202414.2414.2013.8013.8812.221,481
Jul 15, 202414.0513.9813.7813.7512.104,335
Jul 12, 202413.1013.4813.4813.5511.93180
Jul 11, 202413.0313.0313.0313.0311.47-
Jul 10, 202412.9013.1013.0413.0311.473,189
Jul 9, 202413.2113.1413.0413.0511.492,061
Jul 8, 202413.2113.0413.0412.9711.42177
Jul 5, 202412.9713.0212.9412.9911.443,249
Jul 4, 202412.9513.0012.9012.8811.344
Jul 3, 202412.8012.9412.7612.8211.29657
Jul 2, 202412.8612.8012.7012.7111.1946
Jul 1, 202412.4912.7812.7012.7511.226
Jun 28, 202412.4912.5012.3012.4310.941
Jun 27, 202412.3212.3212.3212.3210.85-
Jun 26, 202412.3012.4612.4412.3210.8542
Jun 25, 202412.4112.4612.4412.3610.88228
Jun 24, 202412.0412.3412.2012.3610.881,056
Jun 21, 202412.3212.2012.1612.1210.6773
Jun 20, 202412.3212.2212.1412.1710.71318
Jun 19, 202412.1912.1812.1812.1910.7386
Jun 18, 202411.9112.2012.1012.0810.63361
Jun 17, 202412.0012.1211.8611.9310.503,230
Jun 14, 202412.0012.0011.9411.8910.47251
Jun 13, 202412.0012.1212.0612.1010.651,993
Jun 12, 202412.1912.2612.1412.1910.7310,280
Jun 11, 202412.2812.3012.2812.2810.81375
Jun 10, 202412.5812.3212.3012.2310.77224
Jun 7, 202412.6012.2812.2212.2510.786,726
Jun 6, 202412.0612.3012.0612.1210.671,016
Jun 5, 202412.0011.9411.9411.9510.521,078
Jun 4, 202411.6911.6911.6911.6910.29-
Jun 3, 202411.8911.8211.6411.6910.293,371
May 31, 202411.6111.6611.5011.5010.1222,179
May 30, 202411.3911.4411.3811.329.971,493
May 29, 202411.4111.3411.3211.329.97320
May 28, 202411.3211.3011.3011.329.977,268
May 24, 202411.2411.2411.1811.159.82177
May 23, 202411.3211.2411.2011.159.8286
May 22, 202411.2011.2811.1011.139.80201
May 21, 202411.2411.2011.1011.159.82367
May 20, 202411.0011.1211.1011.079.75240
May 17, 202411.0711.0211.0210.989.67467
May 16, 202411.0911.1010.9611.049.72269
May 15, 202411.0010.9410.9410.989.6780
May 14, 202411.0911.0210.9011.029.70595
May 13, 202411.0011.0010.8210.899.59996
May 10, 202410.9410.8610.8010.919.60420
May 9, 202410.8910.8810.7810.879.571,005
May 8, 202410.7210.8210.7210.779.493,901
May 7, 202410.8910.8410.8410.899.59104
May 3, 202410.7010.8210.7610.789.49201
May 2, 202410.5610.8610.5210.769.47162
May 1, 202410.4610.4610.4610.469.21-
Apr 30, 202410.4910.5010.4010.469.21664
Apr 29, 202410.4910.4010.3410.359.1170
Apr 26, 202410.2310.3410.3010.359.11750
Apr 25, 202410.3310.4410.2010.369.121,470
Apr 24, 202410.4910.4210.3810.409.163,730
Apr 23, 202410.6810.5010.3610.469.214,427
Apr 22, 202410.3310.7210.3410.749.453,685
Apr 19, 202410.3310.2610.2010.309.063,429
Apr 18, 202410.0710.3210.1410.309.063,207
Apr 17, 202410.2310.1410.0610.158.93993