Frankfurt - Delayed Quote EUR

Taboola.com Ltd. (1FY.F)

Compare
3.6400
+0.0200
+(0.55%)
At close: January 30 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.62003.72003.62003.64003.640010
Jan 29, 20253.48003.62003.48003.62003.6200-
Jan 28, 20253.36003.48003.36003.48003.4800-
Jan 27, 20253.42003.42003.36003.38003.3800-
Jan 24, 20253.38003.46003.36003.44003.4400-
Jan 23, 20253.42003.42003.40003.40003.4000-
Jan 22, 20253.44003.52003.44003.48003.480010
Jan 21, 20253.32003.52003.32003.46003.4600-
Jan 20, 20253.44003.44003.30003.30003.3000-
Jan 17, 20253.42003.52003.42003.48003.4800-
Jan 16, 20253.44003.46003.42003.44003.4400-
Jan 15, 20253.34003.48003.34003.48003.4800-
Jan 14, 20253.36003.42003.34003.34003.34001,210
Jan 13, 20253.42003.42003.34003.38003.3800-
Jan 10, 20253.50003.50003.42003.44003.4400-
Jan 9, 20253.48003.48003.48003.48003.4800-
Jan 8, 20253.56003.56003.50003.50003.5000-
Jan 7, 20253.64003.70003.58003.58003.5800-
Jan 6, 20253.62003.70003.62003.66003.6600-
Jan 3, 20253.58003.68003.58003.66003.6600-
Jan 2, 20253.48003.68003.48003.60003.6000-
Dec 30, 20243.60003.60003.58003.58003.5800-
Dec 27, 20243.68003.68003.60003.62003.6200-
Dec 23, 20243.64003.68003.64003.66003.6600-
Dec 20, 20243.64003.72003.62003.64003.6400-
Dec 19, 20243.68003.74003.68003.68003.6800-
Dec 18, 20243.72003.76003.70003.70003.7000-
Dec 17, 20243.88003.88003.70003.74003.7400-
Dec 16, 20243.76003.84003.76003.80003.8000-
Dec 13, 20243.84003.84003.72003.78003.7800-
Dec 12, 20244.00004.00003.74003.82003.8200-
Dec 11, 20243.86004.00003.86004.00004.0000-
Dec 10, 20243.76003.86003.76003.84003.8400-
Dec 9, 20243.86003.90003.74003.78003.7800-
Dec 6, 20243.66003.84003.66003.78003.7800100
Dec 5, 20243.72003.72003.66003.66003.6600100
Dec 4, 20243.72003.78003.70003.72003.7200-
Dec 3, 20243.52003.78003.52003.74003.7400-
Dec 2, 20243.34003.54003.34003.54003.5400-
Nov 29, 20243.34003.34003.22003.22003.2200-
Nov 28, 20243.32003.32003.32003.32003.3200-
Nov 27, 20243.38003.38003.22003.22003.2200-
Nov 26, 20243.28003.30003.20003.30003.3000-
Nov 25, 20243.34003.34003.24003.24003.2400-
Nov 22, 20243.40003.40003.30003.30003.3000-
Nov 21, 20243.20003.40003.20003.38003.3800-
Nov 20, 20242.94003.02002.92003.02003.0200-
Nov 19, 20242.92002.96002.86002.90002.9000-
Nov 18, 20242.94002.94002.84002.88002.8800-
Nov 15, 20242.98002.98002.88002.90002.9000-
Nov 14, 20243.06003.06002.94002.96002.9600-
Nov 13, 20243.10003.10002.98002.98002.9800-
Nov 12, 20243.18003.18003.04003.04003.0400300
Nov 11, 20243.12003.12003.00003.10003.1000-
Nov 8, 20243.04003.04002.94002.96002.9600-
Nov 7, 20243.08003.08002.76003.00003.0000-
Nov 6, 20243.08003.08003.00003.04003.0400-
Nov 5, 20242.98002.98002.88002.92002.9200-
Nov 4, 20243.02003.02002.92002.92002.9200-
Nov 1, 20243.02003.02002.96003.00003.0000600
Oct 31, 20243.20003.20002.96002.96002.9600-
Oct 30, 20243.18003.18003.12003.18003.1800-
Oct 29, 20243.28003.28003.14003.14003.1400-
Oct 28, 20243.36003.36003.20003.20003.2000-
Oct 25, 20243.30003.30003.26003.30003.3000-
Oct 24, 20243.34003.36003.26003.26003.2600-
Oct 23, 20243.38003.38003.28003.30003.3000-
Oct 22, 20243.42003.42003.34003.36003.3600-
Oct 21, 20243.32003.38003.32003.38003.3800-
Oct 18, 20243.28003.30003.26003.26003.2600-
Oct 17, 20243.38003.38003.24003.24003.2400200
Oct 16, 20243.30003.42003.24003.24003.2400684
Oct 15, 20243.00003.32003.00003.26003.2600-
Oct 14, 20243.02003.02002.90002.94002.9400-
Oct 11, 20242.98002.98002.90002.98002.9800-
Oct 10, 20242.96002.96002.88002.92002.9200-
Oct 9, 20242.98002.98002.92002.92002.9200200
Oct 8, 20242.88002.90002.86002.86002.8600-
Oct 7, 20242.96003.06002.80002.82002.8200600
Oct 4, 20242.82002.88002.82002.88002.8800-
Oct 3, 20242.82002.90002.76002.78002.78002,000
Oct 2, 20242.84002.84002.78002.78002.7800-
Oct 1, 20242.98002.98002.78002.80002.8000-
Sep 30, 20242.90002.92002.86002.92002.9200-
Sep 27, 20242.90002.92002.86002.86002.8600-
Sep 26, 20242.86002.86002.82002.84002.8400-
Sep 25, 20242.80002.80002.76002.78002.7800-
Sep 24, 20242.92002.92002.78002.78002.78001,013
Sep 23, 20242.88002.96002.78002.78002.7800600
Sep 20, 20242.88002.96002.82002.82002.82002,800
Sep 19, 20242.84002.92002.82002.84002.8400344
Sep 18, 20242.88002.88002.80002.80002.8000-
Sep 17, 20242.88002.90002.80002.80002.8000-
Sep 16, 20243.00003.00002.82002.84002.8400-
Sep 13, 20242.96003.00002.94002.96002.9600-
Sep 12, 20242.90002.94002.84002.92002.9200400
Sep 11, 20242.84002.84002.84002.84002.8400-
Sep 10, 20242.86002.86002.80002.80002.8000-
Sep 9, 20242.82002.82002.78002.78002.7800-
Sep 6, 20242.90002.90002.76002.78002.7800-
Sep 5, 20242.90002.90002.84002.84002.8400-
Sep 4, 20242.92002.94002.86002.86002.8600-
Sep 3, 20243.12003.12002.84002.90002.9000-
Sep 2, 20243.12003.12003.12003.12003.1200-
Aug 30, 20243.20003.20003.02003.06003.0600100
Aug 29, 20243.12003.16003.08003.08003.0800-
Aug 28, 20243.12003.12003.08003.08003.0800-
Aug 27, 20243.04003.04003.00003.04003.0400-
Aug 26, 20242.98003.02002.98003.00003.0000-
Aug 23, 20242.92002.94002.84002.94002.9400-
Aug 22, 20242.92002.92002.86002.86002.8600-
Aug 21, 20242.90002.90002.86002.88002.8800-
Aug 20, 20242.96002.96002.86002.86002.8600-
Aug 19, 20242.90002.90002.88002.90002.9000-
Aug 16, 20242.92002.92002.68002.86002.8600-
Aug 15, 20242.96002.96002.86002.86002.8600-
Aug 14, 20242.94002.94002.86002.90002.9000-
Aug 13, 20242.88002.92002.88002.88002.8800-
Aug 12, 20242.84002.84002.80002.82002.8200-
Aug 9, 20242.80002.80002.70002.76002.7600-
Aug 8, 20242.84002.84002.62002.74002.7400-
Aug 7, 20242.66003.10002.66002.82002.8200-
Aug 6, 20242.72002.72002.58002.58002.5800-
Aug 5, 20242.84002.84002.62002.62002.6200-
Aug 2, 20243.00003.00002.76002.84002.8400-
Aug 1, 20243.18003.18002.98002.98002.9800-
Jul 31, 20243.16003.16003.12003.12003.1200-
Jul 30, 20243.16003.16003.08003.12003.1200-
Jul 29, 20243.16003.16003.10003.10003.1000-
Jul 26, 20243.00003.10003.00003.10003.1000-
Jul 25, 20243.00003.00002.96002.96002.9600-
Jul 24, 20243.10003.10002.94002.94002.9400-
Jul 23, 20243.10003.10003.04003.06003.0600-
Jul 22, 20243.04003.08003.02003.08003.0800-
Jul 19, 20243.06003.06002.98003.00003.0000-
Jul 18, 20243.14003.14003.02003.02003.0200-
Jul 17, 20243.20003.20002.98003.10003.1000-
Jul 16, 20242.98003.22002.98003.08003.0800-
Jul 15, 20242.96002.96002.88002.92002.9200-
Jul 12, 20242.92002.92002.86002.90002.9000-
Jul 11, 20242.92002.92002.84002.86002.8600-
Jul 10, 20243.00003.00002.88002.88002.8800-
Jul 9, 20243.02003.02002.94002.94002.9400-
Jul 8, 20243.04003.04002.96002.96002.9600-
Jul 5, 20243.20003.20002.98003.00003.0000-
Jul 4, 20243.18003.26003.16003.16003.16001
Jul 3, 20243.18003.18003.08003.12003.1200-
Jul 2, 20243.14003.14003.08003.12003.1200-
Jul 1, 20243.16003.16003.06003.08003.0800-
Jun 28, 20243.14003.16003.08003.14003.1400-
Jun 27, 20243.14003.14003.06003.08003.0800-
Jun 26, 20243.12003.12003.08003.12003.1200-
Jun 25, 20243.14003.14003.02003.06003.0600-
Jun 24, 20243.12003.12003.06003.08003.0800-
Jun 21, 20243.12003.12003.08003.08003.0800-
Jun 20, 20243.16003.16003.06003.08003.0800-
Jun 19, 20243.16003.16003.14003.14003.1400-
Jun 18, 20243.26003.26003.12003.12003.1200-
Jun 17, 20243.38003.38003.20003.20003.2000-
Jun 14, 20243.40003.40003.34003.34003.3400-
Jun 13, 20243.48003.48003.36003.36003.3600-
Jun 12, 20243.44003.48003.42003.42003.4200-
Jun 11, 20243.30003.40003.30003.40003.4000-
Jun 10, 20243.38003.38003.22003.26003.2600-
Jun 7, 20243.28003.38003.28003.32003.3200-
Jun 6, 20243.42003.46003.36003.36003.3600-
Jun 5, 20243.40003.40003.36003.36003.3600-
Jun 4, 20243.52003.52003.36003.36003.3600-
Jun 3, 20243.66003.66003.48003.48003.4800-
May 31, 20243.68003.68003.56003.62003.6200-
May 30, 20243.62003.70003.62003.70003.7000-
May 29, 20243.76003.76003.62003.62003.6200-
May 28, 20243.74003.74003.68003.72003.7200-
May 27, 20243.74003.74003.72003.72003.7200-
May 24, 20243.78003.78003.70003.70003.7000-
May 23, 20243.76003.78003.72003.74003.7400-
May 22, 20243.74003.74003.70003.70003.7000-
May 21, 20243.80003.80003.70003.70003.7000-
May 20, 20243.84003.86003.80003.82003.8200-
May 17, 20243.86003.96003.86003.90003.9000-
May 16, 20243.86003.94003.86003.90003.9000-
May 15, 20243.86003.92003.86003.92003.9200-
May 14, 20243.78003.92003.78003.92003.9200-
May 13, 20243.94003.96003.82003.82003.8200-
May 10, 20244.00004.00003.96004.00004.0000-
May 9, 20244.08004.14004.02004.14004.1400-
May 8, 20244.08004.08003.82004.02004.0200-
May 7, 20244.08004.14004.08004.12004.1200-
May 6, 20243.98004.16003.98004.10004.1000-
May 3, 20243.96004.08003.96004.02004.0200-
May 2, 20243.86004.08003.86004.02004.0200-
Apr 30, 20243.84003.92003.84003.86003.8600-
Apr 29, 20243.82003.90003.82003.88003.8800-
Apr 26, 20243.78003.92003.78003.90003.9000-
Apr 25, 20243.76003.82003.70003.82003.8200-
Apr 24, 20243.78003.90003.78003.82003.8200-
Apr 23, 20243.62003.80003.62003.80003.8000-
Apr 22, 20243.58003.72003.58003.68003.6800-
Apr 19, 20243.62003.66003.62003.62003.6200-
Apr 18, 20243.54003.64003.54003.64003.6400-
Apr 17, 20243.60003.66003.60003.62003.6200-
Apr 16, 20243.60003.66003.60003.64003.6400-
Apr 15, 20243.64003.76003.62003.64003.6400-
Apr 12, 20243.78003.80003.68003.68003.6800-
Apr 11, 20243.78003.80003.78003.80003.8000-
Apr 10, 20243.80003.86003.80003.82003.8200-
Apr 9, 20243.82003.92003.82003.84003.8400-
Apr 8, 20243.92003.94003.88003.88003.8800-
Apr 5, 20243.84003.98003.84003.98003.9800-
Apr 4, 20244.00004.08003.90003.90003.9000-
Apr 3, 20244.00004.04004.00004.04004.0400-
Apr 2, 20244.02004.06004.02004.06004.0600-
Mar 28, 20243.94004.08003.94003.98003.9800-
Mar 27, 20243.82004.00003.82003.94003.9400-
Mar 26, 20243.82003.92003.82003.82003.8200-
Mar 25, 20243.90003.92003.82003.82003.8200-
Mar 22, 20243.92004.02003.92004.02004.0200-
Mar 21, 20243.86004.02003.86003.92003.9200-
Mar 20, 20243.80003.90003.80003.86003.8600-
Mar 19, 20243.86003.88003.74003.80003.8000-
Mar 18, 20243.70003.88003.70003.86003.8600-
Mar 15, 20243.74003.86003.72003.86003.8600-
Mar 14, 20243.80003.90003.78003.90003.9000-
Mar 13, 20243.98004.14003.80003.80003.8000-
Mar 12, 20243.82003.98003.82003.98003.9800-
Mar 11, 20243.82004.16003.82003.82003.8200-
Mar 8, 20243.88003.98003.88003.88003.8800-
Mar 7, 20243.80003.94003.80003.94003.9400-
Mar 6, 20244.02004.02003.88003.88003.8800-
Mar 5, 20244.16004.16004.06004.06004.0600-
Mar 4, 20243.88004.22003.88004.22004.2200-
Mar 1, 20243.90004.00003.90003.92003.9200-
Feb 29, 20243.98004.02003.94003.96003.9600-
Feb 28, 20244.28004.28004.04004.04004.0400-
Feb 27, 20244.18004.32004.18004.32004.3200-
Feb 26, 20244.18004.32004.18004.26004.2600-
Feb 23, 20244.20004.26004.20004.24004.2400-
Feb 22, 20244.16004.28004.16004.26004.2600-
Feb 21, 20244.22004.26004.22004.22004.2200-
Feb 20, 20244.28004.30004.26004.28004.2800-
Feb 19, 20244.28004.36004.28004.34004.3400-
Feb 16, 20244.34004.40004.34004.36004.3600-
Feb 15, 20244.34004.42004.34004.40004.4000-
Feb 14, 20244.16004.40004.16004.40004.4000-
Feb 13, 20244.32004.32004.20004.20004.2000-
Feb 12, 20244.32004.44004.32004.38004.3800-
Feb 9, 20244.24004.36004.24004.36004.3600-
Feb 8, 20244.26004.34004.26004.30004.3000-
Feb 7, 20244.28004.34004.26004.32004.3200-
Feb 6, 20244.28004.40004.28004.34004.3400-
Feb 5, 20244.36004.40004.30004.34004.3400-
Feb 2, 20244.28004.44004.28004.42004.4200-
Feb 1, 20244.22004.36004.22004.36004.3600-
Jan 31, 20244.34004.40004.30004.30004.3000-
Jan 30, 20244.10004.46004.10004.40004.4000-

Related Tickers

1RH.SG Recruit Holdings Co Ltd
67.64
-0.09%
 
1RH.F Recruit Holdings Co., Ltd.
66.80
+0.12%
 
G24.SG Scout24 SE
93.75
+1.13%
 
OB Outbrain Inc.
6.10
-3.02%
 
BZFD BuzzFeed, Inc.
2.3900
0.00%
 
BMBL Bumble Inc.
8.41
+1.08%
 
PINS Pinterest, Inc.
32.93
-0.87%
 
SNAP Snap Inc.
11.35
-2.41%
 
GOOG Alphabet Inc.
202.63
+2.76%