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

IOB - Delayed Quote EUR

SMCP S.A. (0RVA.IL)

3.0525
+0.0225
+(0.74%)
At close: April 25 at 3:31:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.04503.06003.02003.05253.05254,206
Apr 24, 20253.05752.97002.96003.03003.03003,700
Apr 23, 20252.99253.05002.99503.05253.05251,157
Apr 22, 20252.95252.95252.95252.95252.9525-
Apr 17, 20252.87752.93502.93502.95252.95255
Apr 16, 20252.95752.91502.91002.88752.887544
Apr 15, 20252.96252.96252.96252.96252.9625-
Apr 14, 20252.85752.97502.87502.96252.96251,488
Apr 11, 20252.82002.90202.84002.84002.8400407
Apr 10, 20252.93002.97002.78502.81002.81004,935
Apr 9, 20252.68752.69502.64502.66252.66251,008
Apr 8, 20252.66252.72502.65002.68252.6825530
Apr 7, 20252.35252.63502.43502.58252.58254,383
Apr 4, 20252.80502.82502.54502.63502.63501,424
Apr 3, 20252.88252.90502.81002.85252.85255,208
Apr 2, 20253.04002.98502.91002.91502.9150967
Apr 1, 20253.08753.11003.03003.03503.0350711
Mar 31, 20253.20003.12003.12003.07753.07751
Mar 28, 20253.14003.26003.21003.22503.22505,866
Mar 27, 20253.10003.16003.14503.12003.1200187
Mar 26, 20253.20003.22003.09003.09253.09253,012
Mar 25, 20253.15253.15503.15503.17253.1725293
Mar 24, 20253.18753.22003.13703.14003.1400274
Mar 21, 20253.33503.32503.20003.20503.20501,847
Mar 20, 20253.47753.36003.33503.35753.357512
Mar 19, 20253.38753.48003.32003.40503.4050427
Mar 18, 20253.27753.49503.29003.35753.357514,999
Mar 17, 20253.25253.28003.25003.26753.2675470
Mar 14, 20253.11003.26503.22003.25253.2525122
Mar 13, 20253.25253.27003.18503.16253.1625165
Mar 12, 20253.43003.40003.17003.23503.23502,984
Mar 11, 20253.52003.54003.32003.33503.33505,502
Mar 10, 20253.57753.60003.37503.41503.41503,612
Mar 7, 20253.63503.64003.59503.60503.6050561
Mar 6, 20253.64003.82003.62003.70003.70008,007
Mar 5, 20253.48253.70503.59003.61503.6150379
Mar 4, 20253.35753.51003.35503.38253.382517,612
Mar 3, 20253.74503.74203.37003.37253.37254,080
Feb 28, 20253.20003.70503.10503.58253.58254,535
Feb 27, 20253.58253.56003.46753.49253.49255,330
Feb 26, 20253.45253.63003.58003.61003.610020
Feb 25, 20253.72003.72003.72003.72003.7200-
Feb 24, 20253.65253.70503.61003.72003.720010
Feb 21, 20253.56753.66003.66003.66253.66252,421
Feb 20, 20253.55253.65503.57003.60503.60504,478
Feb 19, 20253.72003.72503.60503.66753.66754,478
Feb 18, 20253.85253.84003.75003.78253.78251,005
Feb 17, 20253.94503.89503.82003.83003.83004,618
Feb 14, 20253.83003.90003.85003.90503.905010,503
Feb 13, 20253.75253.84503.78003.81503.81502,246
Feb 12, 20253.65753.75003.66503.70003.7000407
Feb 11, 20253.66253.72503.63003.66753.66751,139
Feb 10, 20253.68253.83003.69003.70003.70004,622
Feb 7, 20253.52503.73003.49503.66753.667518,255
Feb 6, 20253.20003.53003.22003.51503.515026,803
Feb 5, 20253.22003.23503.18003.22503.225011,669
Feb 4, 20253.17753.27003.20003.25253.25251,862
Feb 3, 20253.13503.18003.06003.14503.14503,414
Jan 31, 20253.21003.21003.16503.13503.13505,361
Jan 30, 20253.17753.21403.20003.24503.24504,246
Jan 29, 20253.28253.25503.16003.15753.157571
Jan 28, 20253.34003.44003.36503.35753.35752,217
Jan 27, 20253.33003.42503.30503.41003.41001,500
Jan 24, 20253.15253.35003.26003.38753.387512,988
Jan 23, 20253.24503.24503.12003.10503.1050240
Jan 22, 20253.14003.27503.15503.27253.27256,399
Jan 21, 20253.25253.16003.13003.18253.18254,783
Jan 20, 20253.28753.25003.21503.26753.26752,599
Jan 17, 20253.24003.27003.25503.23003.23001,248
Jan 16, 20253.05253.23003.12503.24503.24506,914
Jan 15, 20253.26253.17503.02003.09253.09251,140
Jan 14, 20253.44003.42503.25503.28253.2825221
Jan 13, 20253.55753.66503.44503.43503.43501,673
Jan 10, 20253.60003.58003.53003.57253.57254,397
Jan 9, 20253.37253.60003.36003.58253.5825412
Jan 8, 20253.45753.44503.33503.38253.38252,808
Jan 7, 20253.50003.49003.48503.50503.505044
Jan 6, 20253.67753.62303.51503.53003.53004,991
Jan 3, 20253.68753.75503.67003.66753.66756,073
Jan 2, 20253.66753.72003.63003.68253.68251,378
Dec 31, 20243.57753.57753.57753.57753.5775-
Dec 30, 20243.60003.62003.58003.57753.57756,913
Dec 27, 20243.53503.64003.52503.61503.61503,716
Dec 24, 20243.41503.52503.40003.48753.48751,016
Dec 23, 20243.45253.40503.35503.37753.37751,801
Dec 20, 20243.26253.35003.24003.31003.3100780
Dec 19, 20243.32503.32003.25503.23503.235011,655
Dec 18, 20243.35253.40043.33503.42503.4250336
Dec 17, 20243.36753.43003.35003.38253.382514,594
Dec 16, 20243.42503.43003.29503.36753.36759,633
Dec 13, 20243.61003.60503.51503.53003.53001,896
Dec 12, 20243.70003.70003.62003.62503.62503,275
Dec 11, 20243.54503.65553.49503.66753.6675775
Dec 10, 20243.41503.54503.44503.52503.525015,518
Dec 9, 20243.45253.45503.37503.43503.43502,110
Dec 6, 20243.30003.42503.30003.42503.42504,955
Dec 5, 20243.27253.31003.26003.28253.28251,960
Dec 4, 20243.15253.21503.18003.24503.24509,159
Dec 3, 20243.13003.12253.09503.08753.08755,127
Dec 2, 20242.93003.09502.81003.10503.10503,913
Nov 29, 20242.90502.91502.91502.93502.9350110
Nov 28, 20242.90503.05002.91002.90502.90501,519
Nov 27, 20242.92002.90002.78002.88752.8875944
Nov 26, 20242.93503.07502.93112.94002.94004,458
Nov 25, 20242.78752.94002.74002.92002.920045,345
Nov 22, 20242.65252.72502.64502.72502.72503,006
Nov 21, 20242.58752.58752.58752.58752.5875-
Nov 20, 20242.66252.57002.55502.58752.58751,035
Nov 19, 20242.68752.63622.61002.63502.635011,034
Nov 18, 20242.66752.67502.64002.65752.6575218
Nov 15, 20242.62002.71502.67502.66752.6675287
Nov 14, 20242.57752.58502.54002.56752.5675614
Nov 13, 20242.55252.57502.53502.59252.59251,275
Nov 12, 20242.65752.66502.55002.54502.54502,468
Nov 11, 20242.77752.72002.72002.70002.7000-
Nov 8, 20242.81502.81002.79002.78752.7875139
Nov 7, 20242.68752.83502.68002.80002.800017,978
Nov 6, 20242.70002.70502.63002.64502.64505,336
Nov 5, 20242.75252.71502.69002.73002.73002,508
Nov 4, 20242.65752.86502.68002.79252.79254,395
Nov 1, 20242.75252.80002.67502.70502.7050555
Oct 31, 20242.61502.71002.56502.72502.725017,161
Oct 30, 20242.60002.71502.54002.63502.635011,344
Oct 29, 20242.48252.59502.46502.60002.60004,313
Oct 28, 20242.45252.48502.40502.41002.41008,139
Oct 25, 20242.42002.46002.42502.45752.45751,151
Oct 24, 20242.42002.45502.45502.42002.4200600
Oct 23, 20242.40002.40002.40002.42002.42002,000
Oct 22, 20242.50002.43002.23502.41502.41508,397
Oct 21, 20242.62002.59002.50502.52002.52002,385
Oct 18, 20242.63002.60002.56502.59252.59252,360
Oct 17, 20242.61502.68502.61002.60002.60006,812
Oct 16, 20242.55252.62502.50502.65252.65253,210
Oct 15, 20242.65752.59002.57502.57252.57254,047
Oct 14, 20242.67752.63502.63502.68252.6825903
Oct 11, 20242.70002.70002.67002.64502.64503,336
Oct 10, 20242.70002.69002.63502.67252.672552
Oct 9, 20242.48752.66502.48502.63502.63504,054
Oct 8, 20242.48752.45502.38502.43502.435013,365
Oct 7, 20242.46252.47002.39002.47752.47753,500
Oct 4, 20242.42502.45502.39502.42002.4200351
Oct 3, 20242.44002.40002.35502.37252.37254,971
Oct 2, 20242.50002.50002.43002.44002.44001,005
Oct 1, 20242.54502.57002.55002.49252.49252,431
Sep 30, 20242.63002.59002.54002.59252.59252,119
Sep 27, 20242.47752.62002.53502.60002.6000691
Sep 26, 20242.28252.47002.27502.48252.48254,266
Sep 25, 20242.31002.37002.37002.29252.2925500
Sep 24, 20242.33002.32502.30502.30502.30503,524
Sep 23, 20242.40002.32502.21002.28752.28758,567
Sep 20, 20242.37752.39002.36002.37252.3725400
Sep 19, 20242.37752.51002.40002.40502.40504,630
Sep 18, 20242.27252.30002.29502.29252.29257,500
Sep 17, 20242.28252.28252.28252.28252.2825-
Sep 16, 20242.29252.26002.26002.28252.28251,000
Sep 13, 20242.15752.29002.29002.27252.27254
Sep 12, 20242.21002.24002.23502.14002.1400413
Sep 11, 20242.25252.28502.27502.22502.22501,223
Sep 10, 20242.16752.27002.19002.17752.177517,336
Sep 9, 20242.15252.40502.15002.25252.252516,395
Sep 6, 20242.18752.11502.07002.10152.10153,833
Sep 5, 20242.24002.25002.24002.21502.215080
Sep 4, 20242.20002.23002.16002.23502.23508,157
Sep 3, 20242.22002.19502.19502.20002.20001
Sep 2, 20242.28252.19002.15002.20002.2000608
Aug 30, 20242.35252.34002.32002.28752.2875660
Aug 29, 20242.26502.26502.26502.33002.33009,786
Aug 28, 20242.25752.39592.28002.33502.335017,240
Aug 27, 20242.34502.28502.28502.31502.315028
Aug 23, 20242.04002.04002.04002.04002.0400-
Aug 22, 20242.09052.06502.03502.04002.0400751
Aug 21, 20242.05352.04501.99002.04352.04352,686
Aug 20, 20241.93852.07502.05502.06802.068012,564
Aug 19, 20241.89801.87801.87601.91051.91052,408
Aug 16, 20241.81001.85601.85001.84401.84401,500
Aug 15, 20241.80001.81001.79401.82301.8230621
Aug 14, 20241.75301.86001.81001.76201.7620108
Aug 13, 20241.76201.77801.77801.75501.75501,200
Aug 12, 20241.76801.78601.73801.78501.78503,060
Aug 9, 20241.86101.80801.78601.77001.77002,163
Aug 8, 20241.80001.75201.75201.80601.8060100
Aug 7, 20241.86901.87201.77601.81001.81003,443
Aug 6, 20241.97651.93001.86801.85001.85001,850
Aug 5, 20242.00001.95201.86001.90101.901019,508
Aug 2, 20242.24502.27502.06502.05452.05453,329
Aug 1, 20242.17252.23502.16002.18252.1825256
Jul 31, 20242.18752.25002.16502.18752.18753,397
Jul 30, 20242.33002.39502.23502.23002.23001,463
Jul 29, 20241.92952.03502.02002.05252.05253
Jul 26, 20242.13002.10002.07001.97201.97203,667
Jul 25, 20242.14502.14502.14502.14502.1450-
Jul 24, 20242.10052.13002.11002.14502.14503,788
Jul 23, 20242.13502.14002.14002.18752.1875153
Jul 22, 20242.12002.17002.13502.15252.15259,969
Jul 19, 20242.13002.13502.13502.10502.10501,148
Jul 18, 20242.05902.17502.07002.16752.167511,520
Jul 17, 20242.01002.09501.99202.07352.07353,889
Jul 16, 20242.15252.15501.97802.04352.04353,295
Jul 15, 20242.36752.40002.14002.15752.157528,750
Jul 12, 20242.13002.34502.12502.33002.33001,680
Jul 11, 20242.05902.13502.04002.13502.13503,928
Jul 10, 20241.97752.06001.96402.03002.0300115
Jul 9, 20241.98102.05001.95602.02102.02102,137
Jul 8, 20241.98301.97401.97401.98101.981081
Jul 5, 20242.03902.02001.98402.01002.01001,320
Jul 4, 20242.00002.02501.97802.03452.034532
Jul 3, 20241.82901.96801.81601.95851.95856,591
Jul 2, 20241.86101.85601.83601.87501.8750221
Jul 1, 20241.89001.99001.86001.88401.884012,730
Jun 28, 20241.89801.90801.86001.88601.8860829
Jun 27, 20241.99551.99801.85201.89401.894014,371
Jun 26, 20241.99551.99551.99551.99551.9955-
Jun 25, 20241.92952.01001.92401.99551.99551,251
Jun 24, 20241.89601.90201.90201.90101.90101,582
Jun 21, 20241.94851.96001.89601.90601.9060198
Jun 20, 20241.99102.01001.97801.96851.968530
Jun 19, 20242.01452.07002.07001.97751.97752
Jun 18, 20242.00002.09001.94002.05452.0545887
Jun 17, 20241.84601.96001.86001.93501.93509,953
Jun 14, 20242.15252.00001.81801.85601.856039,494
Jun 13, 20242.26752.21002.07002.13002.13009,460
Jun 12, 20242.32002.32502.27002.28752.287523,034
Jun 11, 20242.39252.37002.31002.30502.305012,923
Jun 10, 20242.45252.42502.33502.36752.36757,785
Jun 7, 20242.49252.58002.52002.51502.515010,234
Jun 6, 20242.44502.45002.38502.43502.43504,144
Jun 5, 20242.60002.62502.42002.44502.445012,486
Jun 4, 20242.67752.65002.60502.63002.6300304
Jun 3, 20242.60002.69502.63002.69252.69255,209
May 31, 20242.58252.60502.58502.58252.5825821
May 30, 20242.50502.60002.54002.57252.57251,019
May 29, 20242.68752.68002.53502.56752.56753,832
May 28, 20242.64502.74002.60002.64002.64001,585
May 24, 20242.55752.47502.47502.52502.5250150
May 23, 20242.55252.61502.54002.60002.60003,045
May 22, 20242.46752.54502.47002.53002.5300242
May 21, 20242.47752.49502.42502.47252.472512,379
May 20, 20242.41502.42002.42002.46752.46751,500
May 17, 20242.51502.42002.41002.42002.42002,850
May 16, 20242.58752.56002.47502.52002.52002,828
May 15, 20242.61502.55502.55502.54002.54009
May 14, 20242.63502.66002.61002.62002.62001,647
May 13, 20242.52002.66502.56002.66752.66756,126
May 10, 20242.45252.53502.45002.48752.48755,285
May 9, 20242.41502.43502.39502.42502.4250546
May 8, 20242.43002.46502.36502.45252.452518,791
May 7, 20242.30002.49502.41502.43502.43502,804
May 3, 20242.19252.30502.20502.34502.34503,154
May 2, 20242.30002.20922.20922.20002.2000409
May 1, 20242.26752.26752.26752.26752.2675-
Apr 30, 20242.35252.31502.31502.26752.26756,100
Apr 29, 20242.25252.25252.25252.25252.2525-
Apr 26, 20242.24002.27472.25752.25252.252515,330
Apr 25, 20242.32002.33502.24002.28252.282527,978

Related Tickers

ALDAR.PA Damartex
4.1200
-0.25%
 
AFT.SG Abercrombie & Fitch Co
62.62
-2.22%
 
CAST.TA Castro Model Ltd.
16,100.00
+4.41%
 
GUAR3.SA Guararapes Confecções S.A.
8.11
-0.37%
 
1368.HK XTEP INT'L
4.900
-2.20%
 
HLG.NZ Hallenstein Glasson Holdings Limited
7.05
+3.22%
 
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
33.36
+1.34%
 
IXD1.BE Industria De Diseno Textil SA
49.00
+1.41%
 
CATO The Cato Corporation
2.4000
-3.23%
 
ZUMZ Zumiez Inc.
11.88
-2.62%