IOB - Delayed Quote EUR

SMCP S.A. (0RVA.IL)

Compare
3.1200
-0.1525
(-4.66%)
As of 9:02:58 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.24503.24503.12003.12003.1200481
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
Apr 24, 20242.38752.41002.33482.36252.362532,033
Apr 23, 20242.23502.38512.30002.41502.415010,359
Apr 22, 20242.16252.29002.25832.27752.277512,295
Apr 19, 20242.22002.19502.14002.17752.17757,513
Apr 18, 20242.23002.25502.21932.24502.245017,572
Apr 17, 20242.22502.25002.22502.23002.230010,778
Apr 16, 20242.24502.24672.22002.23502.235010,882
Apr 15, 20242.24502.26782.22572.27252.272521,112
Apr 12, 20242.33502.26192.23502.23502.235011,175
Apr 11, 20242.31002.35372.30002.31502.315014,804
Apr 10, 20242.36252.47502.33002.34502.345032,059
Apr 9, 20242.37752.36502.31502.34002.340026,452
Apr 8, 20242.23002.34982.23502.34002.340021,111
Apr 5, 20242.25252.23002.20502.21502.215027,524
Apr 4, 20242.30002.33002.25002.25752.257521,240
Apr 3, 20242.29252.29012.25452.26752.26758,619
Apr 2, 20242.34002.33082.28002.30502.30505,429
Mar 28, 20242.28752.33002.29622.31502.31509,806
Mar 27, 20242.26252.31012.22502.25752.257530,674
Mar 26, 20242.31502.31502.26002.24502.24503,529
Mar 25, 20242.34502.34512.31352.30502.30502,620
Mar 22, 20242.35252.39042.37002.41502.415011,083
Mar 21, 20242.35752.40502.34502.34002.34006,508
Mar 20, 20242.34002.36502.31002.35252.35256,044
Mar 19, 20242.45752.39342.34002.35252.352593,080
Mar 18, 20242.46252.51502.46492.45752.45756,056
Mar 15, 20242.51002.49522.38502.44502.445033,351
Mar 14, 20242.53002.56002.51172.50502.5050221
Mar 13, 20242.45752.55002.44012.51002.510012,943
Mar 12, 20242.38752.51002.41002.46752.467512,495
Mar 11, 20242.24502.51502.33502.34502.345021,379
Mar 8, 20242.14002.22002.13002.19252.192530,275
Mar 7, 20242.21502.17002.14012.15252.152513,416
Mar 6, 20242.25752.33002.23512.28752.287548,236
Mar 5, 20242.40502.34002.27502.29252.292538,350
Mar 4, 20242.43002.42002.35502.40002.400023,635
Mar 1, 20242.57752.50002.38502.43002.430047,704
Feb 29, 20242.70002.74502.57492.57252.572532,698
Feb 28, 20242.95252.85532.73082.82002.820010,128
Feb 27, 20242.83002.90502.79502.88752.887533,933
Feb 26, 20242.81002.88992.82022.80502.805047,623
Feb 23, 20242.81002.75002.73002.76752.76755,152
Feb 22, 20242.74002.84502.76002.83502.835019,907
Feb 21, 20242.77752.77002.72242.73002.730014,139
Feb 20, 20242.77752.80002.72002.79252.792510,561
Feb 19, 20242.86252.83002.77312.80002.80004,649
Feb 16, 20242.85752.93502.85512.85252.852514,216
Feb 15, 20242.70002.84032.71502.83002.83005,054
Feb 14, 20242.62002.70512.59262.67252.672511,283
Feb 13, 20242.71502.72002.61002.62502.625012,969
Feb 12, 20242.60002.72002.63502.69252.692513,430
Feb 9, 20242.65252.68502.59002.60002.600012,271
Feb 8, 20242.60002.64782.61502.65252.65258,124
Feb 7, 20242.68752.70672.61992.63502.63507,978
Feb 6, 20242.71002.71002.65492.67752.67753,280
Feb 5, 20242.71002.79002.68002.72002.720011,301
Feb 2, 20242.68752.75002.67482.74002.740025,161
Feb 1, 20242.73502.73502.67002.70502.705065,255
Jan 31, 20242.79252.80002.70002.74002.74007,329
Jan 30, 20242.81002.84002.81502.82502.825016,282
Jan 29, 20242.75252.85002.44502.80502.805033,294
Jan 26, 20242.88752.90002.82502.91502.915011,850
Jan 25, 20243.00002.94502.83502.84002.84004,200
Jan 24, 20242.95252.97022.94752.93502.935011,833
Jan 23, 20242.80002.90522.83502.92002.92005,154

Related Tickers

GFG.DU Global Fashion Group SA
0.2190
-0.68%
 
WHX.F APB Apranga
2.9650
0.00%
 
ALDAR.PA Damartex
5.12
0.00%
 
IDEXF Industria de Diseño Textil, S.A.
51.76
0.00%
 
IXD1.BE Industria De Diseno Textil SA
48.17
-0.45%
 
LINDEX.HE Lindex Group Oyj
2.6850
-0.19%
 
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
73.25
+0.27%
 
SHOE.L Shoe Zone plc
105.00
0.00%
 
APG1L.VS APB Apranga
3.0000
-0.50%
 
JDSPY JD Sports Fashion Plc
1.0000
+2.15%