IOB - Delayed Quote EUR

Aroundtown SA (0RUH.IL)

Compare
2.7140
-0.0275
(-1.00%)
As of 3:02:22 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20252.73602.75602.70902.71402.714018,840
Feb 3, 20252.78752.79902.72602.74152.741541,310
Jan 31, 20252.85402.86902.80502.86052.860561,329
Jan 30, 20252.72402.85602.78502.84802.8480171,304
Jan 29, 20252.76402.77002.71202.72602.726016,983
Jan 28, 20252.73302.76902.69802.75552.7555205,378
Jan 27, 20252.68802.76002.66902.75552.755517,534
Jan 24, 20252.78452.80002.66002.67052.670581,788
Jan 23, 20252.67252.77202.66002.73902.7390121,137
Jan 22, 20252.72502.72902.66502.68402.684036,067
Jan 21, 20252.69202.73302.69802.70452.704559,469
Jan 20, 20252.69302.72602.66402.70752.707581,543
Jan 17, 20252.70752.74602.69402.71852.718586,079
Jan 16, 20252.67452.70102.63102.68602.686070,157
Jan 15, 20252.50752.66902.53802.66252.662599,213
Jan 14, 20252.52502.55202.48602.50552.505584,562
Jan 13, 20252.51252.52902.48102.48002.4800366,901
Jan 10, 20252.60502.63302.54442.54652.54651,158,194
Jan 9, 20252.51452.61402.54902.59052.59052,925,032
Jan 8, 20252.65702.67502.51502.52302.5230516,805
Jan 7, 20252.73802.76402.62902.62852.6285171,586
Jan 6, 20252.80202.81402.72902.74552.74552,018,873
Jan 3, 20252.83552.87902.79802.80502.805037,446
Jan 2, 20252.90552.91102.80202.82552.825576,763
Dec 31, 20242.88902.88902.88902.88902.8890-
Dec 30, 20242.88002.92302.88002.88902.8890475,295
Dec 27, 20242.86352.91202.85602.88902.889047,465
Dec 24, 20242.84002.84002.84002.84002.8400-
Dec 23, 20242.87852.88402.81502.84002.8400205,019
Dec 20, 20242.78352.90602.77802.89702.8970257,609
Dec 19, 20242.87752.90802.77102.79652.7965145,865
Dec 18, 20242.97903.02002.96503.00803.0080189,732
Dec 17, 20242.96502.99002.95102.98252.982529,253
Dec 16, 20243.05303.06102.97502.98352.983558,152
Dec 13, 20243.10753.13403.05903.05403.054032,376
Dec 12, 20243.16303.20003.11503.10353.103522,820
Dec 11, 20243.16003.19003.15203.17003.170048,197
Dec 10, 20243.11853.17403.07503.17103.171049,929
Dec 9, 20243.21203.21903.08203.11553.1155999,012
Dec 6, 20243.19753.21903.13603.17103.171051,088
Dec 5, 20243.17303.24203.15503.19453.1945239,803
Dec 4, 20243.19253.23003.16903.19353.1935103,429
Dec 3, 20243.18253.17903.12303.16203.16201,243,988
Dec 2, 20243.24303.25003.15003.20003.2000311,330
Nov 29, 20243.14753.21003.12503.16303.163083,803
Nov 28, 20243.13903.18003.12403.15653.1565981,453
Nov 27, 20242.91853.16202.91203.14453.1445730,020
Nov 26, 20242.88102.90302.83702.86952.869516,099
Nov 25, 20242.95752.96302.90202.91452.914576,043
Nov 22, 20242.72002.84702.72002.81402.8140139,105
Nov 21, 20242.71852.71102.68602.71052.710538,775
Nov 20, 20242.73602.75502.69502.71052.710526,594
Nov 19, 20242.72202.75012.67902.74552.745586,745
Nov 18, 20242.74952.74502.69502.70852.708567,266
Nov 15, 20242.76502.78402.75002.78552.785535,761
Nov 14, 20242.73202.80702.70002.80602.806053,476
Nov 13, 20242.74152.79902.71502.74452.7445121,698
Nov 12, 20242.76402.80902.72002.75152.751551,891
Nov 11, 20242.82952.85702.78802.81002.810030,944
Nov 8, 20242.74752.80502.76402.78752.787531,435
Nov 7, 20242.68802.78202.69902.78052.780547,016
Nov 6, 20242.82452.89902.66102.67052.6705772,529
Nov 5, 20242.71852.82002.72702.81502.815067,121
Nov 4, 20242.76302.81602.76062.78852.78851,258,285
Nov 1, 20242.73402.81602.72002.77402.774088,336
Oct 31, 20242.87052.87002.70602.72402.7240137,518
Oct 30, 20242.97102.99802.87802.90852.9085995,283
Oct 29, 20243.04003.04402.98302.98252.982539,294
Oct 28, 20243.01803.04503.00803.03353.033562,048
Oct 25, 20242.98353.04302.98603.04203.0420129,179
Oct 24, 20242.95752.97202.95302.95752.957514,897
Oct 23, 20242.89602.94502.88002.92302.923059,780
Oct 22, 20242.92602.96602.87802.96202.962072,641
Oct 21, 20243.01003.01202.94202.94752.947575,972
Oct 18, 20243.03753.03402.99503.01403.014021,077
Oct 17, 20243.03753.04802.97002.98452.9845105,523
Oct 16, 20243.02853.09103.01503.02753.0275110,056
Oct 15, 20242.96303.02602.94603.00003.0000144,246
Oct 14, 20242.96502.99702.91802.96402.9640130,882
Oct 11, 20242.80602.96002.82402.94752.947590,394
Oct 10, 20242.85402.85902.78902.81102.8110114,742
Oct 9, 20242.86452.87602.83302.85502.8550175,534
Oct 8, 20242.89002.95002.83102.83652.8365145,600
Oct 7, 20243.01903.01902.85902.88202.8820123,217
Oct 4, 20242.94453.04102.93303.01303.0130100,788
Oct 3, 20242.95252.98502.91502.96902.9690628,508
Oct 2, 20243.02753.06002.95102.98452.9845103,185
Oct 1, 20242.84403.04902.81803.04803.0480352,026
Sep 30, 20242.78852.82902.74402.79652.796541,940
Sep 27, 20242.78952.86202.74112.80002.8000187,781
Sep 26, 20242.79852.79802.74202.76502.7650111,245
Sep 25, 20242.75252.80002.74302.77502.775068,370
Sep 24, 20242.74752.77002.71102.73402.73401,460,689
Sep 23, 20242.69202.77402.66702.76502.7650104,672
Sep 20, 20242.68902.72302.62702.64402.6440602,247
Sep 19, 20242.68902.72102.65902.70852.70852,394,418
Sep 18, 20242.65202.67002.63202.66052.660530,936
Sep 17, 20242.70052.69902.65602.65902.659070,097
Sep 16, 20242.70852.73902.67022.67152.6715329,579
Sep 13, 20242.64202.75402.60502.73302.7330133,772
Sep 12, 20242.74452.78602.64002.64602.6460529,481
Sep 11, 20242.79652.80002.70802.73902.7390416,016
Sep 10, 20242.53002.79502.52202.78852.7885645,731
Sep 9, 20242.44002.47902.38502.45102.4510124,206
Sep 6, 20242.42852.48102.41102.46352.4635457,787
Sep 5, 20242.32902.50002.36902.46052.4605383,937
Sep 4, 20242.24602.37402.28102.35052.3505230,935
Sep 3, 20242.36202.35402.28502.29702.2970275,686
Sep 2, 20242.28902.36802.28602.35752.35752,199,000
Aug 30, 20242.25102.33802.25202.29802.2980284,930
Aug 29, 20242.35302.36102.25002.25602.2560101,897
Aug 28, 20242.27752.38902.18802.35252.35252,450,629
Aug 27, 20242.22152.28302.23502.25402.254060,609
Aug 23, 20242.11452.20802.13002.18852.188569,422
Aug 22, 20242.12002.15202.10002.13502.135032,786
Aug 21, 20242.11752.14302.11502.12802.128056,340
Aug 20, 20242.13002.15402.11602.13502.135015,034
Aug 19, 20242.05602.13402.05702.12002.120075,689
Aug 16, 20242.08402.09902.03302.02852.028538,714
Aug 15, 20242.05502.08802.05702.06852.068545,571
Aug 14, 20242.03432.05902.02702.04732.0473287,066
Aug 13, 20242.04702.06001.99002.01502.0150158,299
Aug 12, 20242.04502.06002.00902.04602.046048,082
Aug 9, 20241.95532.06002.00402.04102.041055,354
Aug 8, 20241.96831.95301.91851.93381.933861,192
Aug 7, 20241.98452.00001.94201.98251.982515,129
Aug 6, 20241.92451.97601.86201.95651.956583,149
Aug 5, 20241.90951.93551.85451.90001.900074,927
Aug 2, 20241.94501.98351.90251.97371.9737212,769
Aug 1, 20241.96502.02101.94601.98251.982589,071
Jul 31, 20241.95621.98651.94701.98371.9837104,779
Jul 30, 20241.95121.96851.95301.95651.956541,002
Jul 29, 20241.99152.00401.93401.96531.965332,523
Jul 26, 20241.91281.97151.91551.96001.960075,226
Jul 25, 20241.92601.92901.88101.90201.9020576,521
Jul 24, 20241.95551.95751.93401.94701.9470865,198
Jul 23, 20242.01102.02201.95751.96801.9680780,094
Jul 22, 20242.09802.10002.01002.02682.0268451,536
Jul 19, 20242.09302.11402.06602.09302.093030,147
Jul 18, 20242.11752.14002.10702.12202.122035,120
Jul 17, 20242.12202.12502.08302.09902.099060,225
Jul 16, 20242.11752.15902.10502.15652.156575,701
Jul 15, 20242.23352.23902.12902.15352.153555,957
Jul 12, 20242.23652.28002.20502.24302.2430112,214
Jul 11, 20242.14552.23002.12802.22352.2235110,735
Jul 10, 20242.01202.14202.02002.13102.1310126,108
Jul 9, 20241.99052.02901.98251.99651.996592,001
Jul 8, 20242.03332.04101.98701.98951.9895127,089
Jul 5, 20242.01602.04101.99002.03032.030343,547
Jul 4, 20241.93622.03701.94001.99931.9993149,420
Jul 3, 20241.88851.94701.87201.92001.92001,339,894
Jul 2, 20241.92601.94151.88001.88501.88501,616,984
Jul 1, 20241.99522.02001.93151.93471.93471,091,256
Jun 28, 20241.93921.97351.92501.96601.966094,260
Jun 27, 20241.84801.93501.84401.93121.9312307,638
Jun 26, 20241.90501.89701.79751.83771.837766,874
Jun 25, 20241.93681.94601.88451.89581.895823,909
Jun 24, 20241.91671.94451.90901.93031.930349,334
Jun 21, 20241.93381.92401.88901.89581.8958141,223
Jun 20, 20241.87521.94051.88851.93031.930357,165
Jun 19, 20241.92951.91451.87631.88601.886071,672
Jun 18, 20241.92401.94001.90501.92351.9235258,295
Jun 17, 20241.93581.93201.89251.90001.9000284,338
Jun 14, 20241.94851.94951.89651.93031.930338,793
Jun 13, 20241.96301.99351.92151.93381.9338126,473
Jun 12, 20241.92952.00101.90451.97901.9790327,725
Jun 11, 20241.97871.97851.91851.92001.9200248,290
Jun 10, 20241.98952.01301.96451.98481.9848209,149
Jun 7, 20242.08502.09002.00902.00802.008075,764
Jun 6, 20242.23452.28002.05602.07652.0765214,696
Jun 5, 20242.20202.24102.18602.21002.210064,363
Jun 4, 20242.21002.23502.18602.20302.2030264,715
Jun 3, 20242.18252.25102.10402.20002.200053,338
May 31, 20242.10352.18902.09202.13502.1350101,227
May 30, 20242.04122.11202.05002.10952.1095117,637
May 29, 20242.19752.20002.02102.04202.0420383,988
May 28, 20242.11852.20002.11802.19752.19753,382,866
May 24, 20242.06752.09302.04202.08002.080022,962
May 23, 20242.19352.20402.08502.11252.112593,292
May 22, 20242.17702.20102.15002.19452.194525,209
May 21, 20242.16502.19902.13902.19452.1945126,334
May 20, 20242.18752.21102.14002.17502.175077,530
May 17, 20242.22152.24302.18402.18652.186539,827
May 16, 20242.22152.29802.21062.23652.2365152,895
May 15, 20242.15152.26002.14902.19352.1935323,062
May 14, 20242.08202.13602.08002.11552.1155228,201
May 13, 20242.07452.07902.05402.07652.076548,951
May 10, 20242.06052.09002.05702.07352.073551,250
May 9, 20242.06152.06802.02302.03032.030327,859
May 8, 20242.06752.08302.01602.05502.0550162,596
May 7, 20242.06452.08302.03702.04332.043351,913
May 3, 20242.00622.06501.93002.03732.03732,072,262
May 2, 20241.97802.03402.03402.02352.023559,093
May 1, 20241.95621.95621.95621.95621.9562-
Apr 30, 20242.05102.12101.93551.95621.9562621,572
Apr 29, 20241.95452.04801.94602.02452.0245192,554
Apr 26, 20241.86901.98201.86031.95031.9503502,289
Apr 25, 20241.88101.89901.83551.84851.8485586,845
Apr 24, 20241.96901.97001.88151.89781.8978376,182
Apr 23, 20241.86551.96001.86201.95851.95851,311,978
Apr 22, 20241.81821.88951.82001.85221.8522576,743
Apr 19, 20241.78551.81671.77401.80401.8040236,149
Apr 18, 20241.77471.81101.75001.78901.7890407,124
Apr 17, 20241.71721.77601.70301.77131.77132,116,859
Apr 16, 20241.80051.80101.70501.72451.72452,269,907
Apr 15, 20241.84601.86351.80351.82901.82901,129,185
Apr 12, 20241.80551.91851.81901.85871.8587914,164
Apr 11, 20241.80101.82001.75551.78851.7885699,207
Apr 10, 20241.78501.94351.75001.80801.80802,366,576
Apr 9, 20241.80751.81351.76451.78351.7835359,456
Apr 8, 20241.78801.81201.75001.79581.7958201,974
Apr 5, 20241.87371.92201.77201.79281.79281,954,424
Apr 4, 20241.87571.91301.88501.90301.9030247,212
Apr 3, 20241.86751.90051.85601.87331.87331,054,795
Apr 2, 20241.95452.02501.82601.85631.85633,749,331
Mar 28, 20241.99252.08701.91901.95031.95035,956,488
Mar 27, 20241.64202.02701.53752.00432.00432,183,476
Mar 26, 20241.67431.72751.65301.70701.7070365,373
Mar 25, 20241.68001.73501.67101.70651.70652,157,811
Mar 22, 20241.80301.82551.70001.70301.70302,306,981
Mar 21, 20241.94351.99501.90551.91171.91171,843,442
Mar 20, 20241.86001.91371.81901.89871.89873,416,280
Mar 19, 20241.83381.87501.78301.85421.8542381,446
Mar 18, 20241.77781.84651.75601.82801.82801,389,205
Mar 15, 20241.87431.86151.74001.79171.79171,174,775
Mar 14, 20241.90251.96051.89801.92001.92002,418,995
Mar 13, 20241.88301.91601.87651.89931.8993438,485
Mar 12, 20241.92001.95741.87501.88801.88801,843,501
Mar 11, 20241.88801.96001.88501.92601.9260728,859
Mar 8, 20241.82751.95451.81901.90101.9010645,151
Mar 7, 20241.71771.83651.69651.81621.81625,994,883
Mar 6, 20241.67431.79201.64521.72601.7260832,830
Mar 5, 20241.62951.67021.61251.66851.6685633,418
Mar 4, 20241.67381.68401.63001.62851.6285187,161
Mar 1, 20241.64401.69551.61901.66051.6605718,735
Feb 29, 20241.68351.69401.62601.63871.63873,923,278
Feb 28, 20241.72051.72001.63201.68001.6800761,601
Feb 27, 20241.71621.74851.68901.71921.7192616,871
Feb 26, 20241.76201.77301.71701.73571.7357214,456
Feb 23, 20241.76801.78901.73651.77371.7737354,284
Feb 22, 20241.74851.78101.71451.77371.77372,442,030
Feb 21, 20241.76351.77201.73851.76501.7650216,075
Feb 20, 20241.75071.79801.70651.79021.7902482,660
Feb 19, 20241.75521.82301.74301.76101.7610297,797
Feb 16, 20241.81121.80901.73301.74851.7485897,333
Feb 15, 20241.77731.83151.76651.80551.8055609,996
Feb 14, 20241.74801.77101.73251.75131.7513378,837
Feb 13, 20241.81581.84451.74651.76801.7680910,243
Feb 12, 20241.76151.84501.75401.80451.8045336,116
Feb 9, 20241.70701.78801.69601.77021.77022,622,286
Feb 8, 20241.80901.81901.70651.71181.71182,469,017
Feb 7, 20241.97371.97701.78851.80251.80253,101,845
Feb 6, 20242.01902.02501.97101.97901.9790616,699
Feb 5, 20241.96922.06001.96002.00222.00221,414,884

Related Tickers

IFSUF Infrastrutture Wireless Italiane S.p.A.
10.66
0.00%
 
O5G.F CPI Property Group
0.7800
-1.27%
 
VNNVF Vonovia SE
29.20
0.00%
 
V8E.SG Platzer Fastigheter Holding AB (publ)
7.32
+0.83%
 
GYC.DE Grand City Properties S.A.
10.86
-0.46%