Tel Aviv - Delayed Quote ILA
Fattal Holdings (1998) Ltd (FTAL.TA)
49,220.00
+960.00
+(1.99%)
As of 1:42:05 PM GMT+3. Market Open.
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 48,280.00 | 49,270.00 | 47,870.00 | 49,220.00 | 49,220.00 | 6,706 |
| May 5, 2025 | 48,000.00 | 48,620.00 | 47,800.00 | 48,260.00 | 48,260.00 | 17,812 |
| May 4, 2025 | 48,540.00 | 48,600.00 | 47,610.00 | 48,050.00 | 48,050.00 | 6,728 |
| Apr 29, 2025 | 47,490.00 | 47,790.00 | 47,040.00 | 47,500.00 | 47,500.00 | 10,213 |
| Apr 28, 2025 | 47,400.00 | 48,100.00 | 47,090.00 | 47,490.00 | 47,490.00 | 9,507 |
| Apr 27, 2025 | 47,940.00 | 48,020.00 | 47,400.00 | 47,400.00 | 47,400.00 | 6,514 |
| Apr 24, 2025 | 48,780.00 | 48,790.00 | 47,610.00 | 47,940.00 | 47,940.00 | 14,216 |
| Apr 23, 2025 | 48,850.00 | 49,100.00 | 48,460.00 | 48,660.00 | 48,660.00 | 14,747 |
| Apr 22, 2025 | 48,630.00 | 48,880.00 | 47,420.00 | 48,140.00 | 48,140.00 | 14,456 |
| Apr 21, 2025 | 47,950.00 | 48,990.00 | 47,860.00 | 48,790.00 | 48,790.00 | 7,312 |
| Apr 20, 2025 | 48,330.00 | 48,870.00 | 47,890.00 | 48,070.00 | 48,070.00 | 4,145 |
| Apr 17, 2025 | 48,600.00 | 49,110.00 | 48,100.00 | 48,330.00 | 48,330.00 | 7,055 |
| Apr 16, 2025 | 48,560.00 | 48,560.00 | 47,810.00 | 48,000.00 | 48,000.00 | 5,207 |
| Apr 15, 2025 | 48,800.00 | 48,980.00 | 48,010.00 | 48,370.00 | 48,370.00 | 7,361 |
| Apr 14, 2025 | 48,910.00 | 49,300.00 | 48,580.00 | 48,690.00 | 48,690.00 | 5,008 |
| Apr 10, 2025 | 48,930.00 | 49,110.00 | 48,020.00 | 48,360.00 | 48,360.00 | 11,136 |
| Apr 9, 2025 | 49,380.00 | 49,560.00 | 47,570.00 | 47,750.00 | 47,750.00 | 15,469 |
| Apr 8, 2025 | 50,320.00 | 50,520.00 | 48,280.00 | 49,230.00 | 49,230.00 | 29,527 |
| Apr 7, 2025 | 49,700.00 | 49,700.00 | 47,220.00 | 49,490.00 | 49,490.00 | 29,174 |
| Apr 6, 2025 | 49,890.00 | 50,240.00 | 48,300.00 | 49,890.00 | 49,890.00 | 11,767 |
| Apr 3, 2025 | 50,100.00 | 51,500.00 | 48,590.00 | 50,650.00 | 50,650.00 | 21,695 |
| Apr 2, 2025 | 48,400.00 | 50,450.00 | 48,340.00 | 50,100.00 | 50,100.00 | 25,444 |
| Apr 1, 2025 | 48,590.00 | 48,780.00 | 47,640.00 | 48,400.00 | 48,400.00 | 17,726 |
| Mar 31, 2025 | 48,080.00 | 48,970.00 | 48,050.00 | 48,410.00 | 48,410.00 | 17,366 |
| Mar 30, 2025 | 49,290.00 | 49,590.00 | 48,000.00 | 49,000.00 | 49,000.00 | 15,029 |
| Mar 27, 2025 | 45,190.00 | 49,980.00 | 45,190.00 | 49,310.00 | 49,310.00 | 78,689 |
| Mar 26, 2025 | 45,650.00 | 45,860.00 | 42,810.00 | 44,700.00 | 44,700.00 | 21,445 |
| Mar 25, 2025 | 45,260.00 | 46,050.00 | 44,400.00 | 45,640.00 | 45,640.00 | 14,111 |
| Mar 24, 2025 | 44,300.00 | 45,940.00 | 44,010.00 | 45,480.00 | 45,480.00 | 10,800 |
| Mar 23, 2025 | 45,010.00 | 45,070.00 | 43,690.00 | 44,300.00 | 44,300.00 | 16,427 |
| Mar 20, 2025 | 47,010.00 | 47,330.00 | 45,270.00 | 45,800.00 | 45,800.00 | 42,130 |
| Mar 19, 2025 | 47,400.00 | 48,060.00 | 46,580.00 | 47,010.00 | 47,010.00 | 9,600 |
| Mar 18, 2025 | 48,500.00 | 48,580.00 | 47,370.00 | 47,400.00 | 47,400.00 | 36,109 |
| Mar 17, 2025 | 49,610.00 | 50,480.00 | 48,670.00 | 48,800.00 | 48,800.00 | 21,831 |
| Mar 16, 2025 | 48,550.00 | 49,820.00 | 48,030.00 | 49,610.00 | 49,610.00 | 6,297 |
| Mar 13, 2025 | 48,440.00 | 48,920.00 | 47,790.00 | 48,560.00 | 48,560.00 | 17,365 |
| Mar 12, 2025 | 47,350.00 | 48,800.00 | 47,120.00 | 48,800.00 | 48,800.00 | 13,437 |
| Mar 11, 2025 | 46,550.00 | 47,360.00 | 46,190.00 | 47,350.00 | 47,350.00 | 8,377 |
| Mar 10, 2025 | 47,110.00 | 47,690.00 | 46,080.00 | 46,550.00 | 46,550.00 | 11,747 |
| Mar 9, 2025 | 47,640.00 | 47,800.00 | 46,900.00 | 47,700.00 | 47,700.00 | 4,377 |
| Mar 6, 2025 | 47,340.00 | 47,710.00 | 46,670.00 | 46,800.00 | 46,800.00 | 16,073 |
| Mar 5, 2025 | 46,900.00 | 47,600.00 | 46,140.00 | 47,600.00 | 47,600.00 | 16,102 |
| Mar 4, 2025 | 46,340.00 | 46,930.00 | 46,210.00 | 46,580.00 | 46,580.00 | 16,677 |
| Mar 3, 2025 | 47,520.00 | 47,930.00 | 46,770.00 | 47,000.00 | 47,000.00 | 20,231 |
| Mar 2, 2025 | 48,490.00 | 48,490.00 | 47,750.00 | 47,910.00 | 47,910.00 | 6,339 |
| Feb 27, 2025 | 48,320.00 | 48,380.00 | 47,740.00 | 48,190.00 | 48,190.00 | 24,562 |
| Feb 26, 2025 | 48,480.00 | 48,820.00 | 47,860.00 | 48,080.00 | 48,080.00 | 5,964 |
| Feb 25, 2025 | 47,350.00 | 49,080.00 | 47,120.00 | 48,010.00 | 48,010.00 | 11,560 |
| Feb 24, 2025 | 48,210.00 | 48,210.00 | 46,940.00 | 47,760.00 | 47,760.00 | 14,628 |
| Feb 23, 2025 | 47,800.00 | 48,170.00 | 47,650.00 | 47,790.00 | 47,790.00 | 6,529 |
| Feb 20, 2025 | 49,010.00 | 49,680.00 | 48,530.00 | 48,610.00 | 48,610.00 | 9,847 |
| Feb 19, 2025 | 49,240.00 | 49,240.00 | 48,520.00 | 49,010.00 | 49,010.00 | 14,461 |
| Feb 18, 2025 | 48,080.00 | 48,610.00 | 48,000.00 | 48,410.00 | 48,410.00 | 11,007 |
| Feb 17, 2025 | 48,200.00 | 48,650.00 | 47,830.00 | 47,980.00 | 47,980.00 | 8,211 |
| Feb 16, 2025 | 48,490.00 | 49,000.00 | 48,180.00 | 48,330.00 | 48,330.00 | 6,200 |
| Feb 13, 2025 | 47,110.00 | 48,280.00 | 47,110.00 | 48,280.00 | 48,280.00 | 18,151 |
| Feb 12, 2025 | 48,010.00 | 48,290.00 | 47,050.00 | 47,290.00 | 47,290.00 | 11,045 |
| Feb 11, 2025 | 48,770.00 | 48,950.00 | 48,030.00 | 48,290.00 | 48,290.00 | 9,432 |
| Feb 10, 2025 | 48,990.00 | 49,750.00 | 48,750.00 | 49,130.00 | 49,130.00 | 15,912 |
| Feb 9, 2025 | 49,500.00 | 49,500.00 | 48,610.00 | 48,640.00 | 48,640.00 | 5,743 |
| Feb 6, 2025 | 50,660.00 | 51,170.00 | 49,500.00 | 49,500.00 | 49,500.00 | 59,640 |
| Feb 5, 2025 | 50,700.00 | 51,460.00 | 50,410.00 | 50,880.00 | 50,880.00 | 12,335 |
| Feb 4, 2025 | 49,600.00 | 50,810.00 | 49,460.00 | 50,500.00 | 50,500.00 | 14,918 |
| Feb 3, 2025 | 49,150.00 | 49,170.00 | 48,250.00 | 49,150.00 | 49,150.00 | 11,246 |
| Feb 2, 2025 | 48,100.00 | 49,930.00 | 48,000.00 | 49,340.00 | 49,340.00 | 8,801 |
| Jan 30, 2025 | 50,800.00 | 51,160.00 | 49,560.00 | 50,050.00 | 50,050.00 | 30,459 |
| Jan 29, 2025 | 50,100.00 | 51,140.00 | 50,060.00 | 51,060.00 | 51,060.00 | 9,327 |
| Jan 28, 2025 | 49,250.00 | 49,940.00 | 49,040.00 | 49,900.00 | 49,900.00 | 8,913 |
| Jan 27, 2025 | 49,420.00 | 49,930.00 | 48,610.00 | 49,210.00 | 49,210.00 | 12,663 |
| Jan 26, 2025 | 49,500.00 | 49,680.00 | 48,890.00 | 49,420.00 | 49,420.00 | 4,522 |
| Jan 23, 2025 | 50,100.00 | 50,100.00 | 49,260.00 | 49,440.00 | 49,440.00 | 10,115 |
| Jan 22, 2025 | 50,300.00 | 50,640.00 | 49,550.00 | 49,800.00 | 49,800.00 | 4,910 |
| Jan 21, 2025 | 51,110.00 | 51,200.00 | 50,100.00 | 50,300.00 | 50,300.00 | 8,547 |
| Jan 20, 2025 | 50,800.00 | 51,400.00 | 50,130.00 | 51,290.00 | 51,290.00 | 11,153 |
| Jan 19, 2025 | 49,310.00 | 50,820.00 | 49,310.00 | 50,800.00 | 50,800.00 | 7,581 |
| Jan 16, 2025 | 52,000.00 | 52,000.00 | 49,850.00 | 49,850.00 | 49,850.00 | 15,885 |
| Jan 15, 2025 | 50,460.00 | 51,180.00 | 49,680.00 | 51,100.00 | 51,100.00 | 18,897 |
| Jan 14, 2025 | 50,760.00 | 50,760.00 | 49,740.00 | 50,460.00 | 50,460.00 | 23,405 |
| Jan 13, 2025 | 49,500.00 | 50,490.00 | 49,000.00 | 49,920.00 | 49,920.00 | 20,124 |
| Jan 12, 2025 | 50,470.00 | 50,470.00 | 48,540.00 | 49,500.00 | 49,500.00 | 5,705 |
| Jan 9, 2025 | 49,640.00 | 50,280.00 | 49,280.00 | 49,850.00 | 49,850.00 | 25,627 |
| Jan 8, 2025 | 50,320.00 | 50,480.00 | 49,260.00 | 49,640.00 | 49,640.00 | 27,654 |
| Jan 7, 2025 | 51,500.00 | 51,500.00 | 49,830.00 | 50,300.00 | 50,300.00 | 52,777 |
| Jan 6, 2025 | 50,450.00 | 51,150.00 | 50,020.00 | 51,150.00 | 51,150.00 | 23,273 |
| Jan 5, 2025 | 51,070.00 | 51,520.00 | 50,380.00 | 50,510.00 | 50,510.00 | 6,954 |
| Jan 2, 2025 | 51,720.00 | 52,460.00 | 50,800.00 | 51,050.00 | 51,050.00 | 15,716 |
| Jan 1, 2025 | 52,500.00 | 52,500.00 | 51,520.00 | 51,960.00 | 51,960.00 | 28,287 |
| Dec 31, 2024 | 53,000.00 | 53,940.00 | 52,300.00 | 52,300.00 | 52,300.00 | 10,132 |
| Dec 30, 2024 | 52,380.00 | 53,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 7,304 |
| Dec 29, 2024 | 52,510.00 | 53,180.00 | 52,510.00 | 52,650.00 | 52,650.00 | 3,670 |
| Dec 26, 2024 | 53,200.00 | 53,870.00 | 52,120.00 | 53,200.00 | 53,200.00 | 29,709 |
| Dec 25, 2024 | 54,670.00 | 54,710.00 | 53,150.00 | 53,400.00 | 53,400.00 | 5,874 |
| Dec 24, 2024 | 54,000.00 | 54,840.00 | 53,870.00 | 54,670.00 | 54,670.00 | 7,436 |
| Dec 23, 2024 | 54,120.00 | 54,600.00 | 53,330.00 | 54,240.00 | 54,240.00 | 8,029 |
| Dec 22, 2024 | 53,980.00 | 54,950.00 | 53,980.00 | 54,230.00 | 54,230.00 | 4,605 |
| Dec 19, 2024 | 55,000.00 | 55,000.00 | 53,100.00 | 53,980.00 | 53,980.00 | 15,087 |
| Dec 18, 2024 | 56,000.00 | 56,090.00 | 55,050.00 | 55,060.00 | 55,060.00 | 8,726 |
| Dec 17, 2024 | 55,360.00 | 56,380.00 | 55,040.00 | 56,000.00 | 56,000.00 | 9,067 |
| Dec 16, 2024 | 54,990.00 | 56,410.00 | 53,950.00 | 55,920.00 | 55,920.00 | 16,618 |
| Dec 15, 2024 | 55,800.00 | 55,900.00 | 54,330.00 | 54,810.00 | 54,810.00 | 7,890 |
| Dec 12, 2024 | 54,580.00 | 55,580.00 | 54,580.00 | 55,390.00 | 55,390.00 | 17,520 |
| Dec 11, 2024 | 54,970.00 | 55,920.00 | 54,350.00 | 54,760.00 | 54,760.00 | 6,513 |
| Dec 10, 2024 | 55,390.00 | 55,450.00 | 54,550.00 | 54,970.00 | 54,970.00 | 6,935 |
| Dec 9, 2024 | 53,700.00 | 55,810.00 | 53,700.00 | 55,110.00 | 55,110.00 | 16,883 |
| Dec 8, 2024 | 55,250.00 | 55,470.00 | 53,310.00 | 53,650.00 | 53,650.00 | 6,169 |
| Dec 5, 2024 | 53,650.00 | 54,550.00 | 53,100.00 | 54,550.00 | 54,550.00 | 19,506 |
| Dec 4, 2024 | 54,650.00 | 55,690.00 | 53,650.00 | 53,650.00 | 53,650.00 | 15,458 |
| Dec 3, 2024 | 52,130.00 | 54,830.00 | 52,120.00 | 54,360.00 | 54,360.00 | 17,286 |
| Dec 2, 2024 | 51,940.00 | 52,500.00 | 51,310.00 | 52,500.00 | 52,500.00 | 11,401 |
| Dec 1, 2024 | 52,090.00 | 52,980.00 | 51,940.00 | 51,940.00 | 51,940.00 | 6,189 |
| Nov 28, 2024 | 52,990.00 | 53,220.00 | 51,210.00 | 52,720.00 | 52,720.00 | 46,521 |
| Nov 27, 2024 | 52,960.00 | 53,830.00 | 51,230.00 | 53,000.00 | 53,000.00 | 21,935 |
| Nov 26, 2024 | 50,300.00 | 52,360.00 | 50,300.00 | 52,360.00 | 52,360.00 | 11,722 |
| Nov 25, 2024 | 51,270.00 | 51,870.00 | 50,800.00 | 50,800.00 | 50,800.00 | 13,180 |
| Nov 24, 2024 | 49,950.00 | 50,490.00 | 49,430.00 | 50,230.00 | 50,230.00 | 4,516 |
| Nov 21, 2024 | 49,850.00 | 50,680.00 | 49,850.00 | 50,200.00 | 50,200.00 | 12,697 |
| Nov 20, 2024 | 51,300.00 | 51,300.00 | 49,830.00 | 50,390.00 | 50,390.00 | 9,701 |
| Nov 19, 2024 | 52,010.00 | 52,010.00 | 49,700.00 | 50,320.00 | 50,320.00 | 15,525 |
| Nov 18, 2024 | 50,750.00 | 51,970.00 | 50,550.00 | 51,570.00 | 51,570.00 | 15,614 |
| Nov 17, 2024 | 49,000.00 | 50,210.00 | 49,000.00 | 50,110.00 | 50,110.00 | 9,452 |
| Nov 14, 2024 | 50,080.00 | 50,680.00 | 49,550.00 | 50,600.00 | 50,600.00 | 12,334 |
| Nov 13, 2024 | 49,580.00 | 50,290.00 | 49,380.00 | 49,840.00 | 49,840.00 | 6,539 |
| Nov 12, 2024 | 49,280.00 | 49,990.00 | 48,880.00 | 49,380.00 | 49,380.00 | 11,160 |
| Nov 11, 2024 | 49,260.00 | 50,000.00 | 49,150.00 | 49,600.00 | 49,600.00 | 13,389 |
| Nov 10, 2024 | 47,620.00 | 49,500.00 | 47,620.00 | 49,260.00 | 49,260.00 | 6,742 |
| Nov 7, 2024 | 48,960.00 | 48,960.00 | 47,620.00 | 47,620.00 | 47,620.00 | 19,984 |
| Nov 6, 2024 | 47,380.00 | 48,900.00 | 47,010.00 | 48,900.00 | 48,900.00 | 16,202 |
| Nov 5, 2024 | 46,970.00 | 47,930.00 | 46,420.00 | 47,020.00 | 47,020.00 | 6,285 |
| Nov 4, 2024 | 47,340.00 | 47,600.00 | 46,590.00 | 46,850.00 | 46,850.00 | 11,940 |
| Nov 3, 2024 | 47,270.00 | 47,520.00 | 46,610.00 | 47,330.00 | 47,330.00 | 8,964 |
| Oct 31, 2024 | 47,780.00 | 47,840.00 | 46,710.00 | 47,210.00 | 47,210.00 | 14,264 |
| Oct 30, 2024 | 45,170.00 | 47,590.00 | 44,600.00 | 47,590.00 | 47,590.00 | 28,738 |
| Oct 29, 2024 | 43,230.00 | 45,420.00 | 43,230.00 | 45,120.00 | 45,120.00 | 45,451 |
| Oct 28, 2024 | 42,530.00 | 43,790.00 | 42,150.00 | 43,600.00 | 43,600.00 | 13,652 |
| Oct 27, 2024 | 42,350.00 | 42,980.00 | 42,300.00 | 42,530.00 | 42,530.00 | 10,235 |
| Oct 22, 2024 | 42,150.00 | 42,410.00 | 41,580.00 | 41,700.00 | 41,700.00 | 32,818 |
| Oct 21, 2024 | 43,700.00 | 44,270.00 | 42,620.00 | 43,000.00 | 43,000.00 | 20,350 |
| Oct 20, 2024 | 41,980.00 | 43,700.00 | 41,770.00 | 43,700.00 | 43,700.00 | 17,310 |
| Oct 15, 2024 | 40,710.00 | 41,140.00 | 40,410.00 | 41,030.00 | 41,030.00 | 11,906 |
| Oct 14, 2024 | 40,330.00 | 40,590.00 | 39,920.00 | 40,350.00 | 40,350.00 | 16,146 |
| Oct 13, 2024 | 40,980.00 | 41,110.00 | 40,220.00 | 40,330.00 | 40,330.00 | 4,564 |
| Oct 10, 2024 | 40,980.00 | 41,100.00 | 40,400.00 | 40,410.00 | 40,410.00 | 9,716 |
| Oct 9, 2024 | 40,500.00 | 40,950.00 | 40,150.00 | 40,780.00 | 40,780.00 | 6,602 |
| Oct 8, 2024 | 40,900.00 | 40,900.00 | 40,060.00 | 40,210.00 | 40,210.00 | 5,576 |
| Oct 7, 2024 | 40,860.00 | 41,100.00 | 40,200.00 | 40,710.00 | 40,710.00 | 7,976 |
| Oct 6, 2024 | 41,530.00 | 41,530.00 | 40,800.00 | 40,800.00 | 40,800.00 | 3,411 |
| Oct 1, 2024 | 42,630.00 | 42,630.00 | 41,010.00 | 41,530.00 | 41,530.00 | 17,857 |
| Sep 30, 2024 | 42,480.00 | 42,990.00 | 41,890.00 | 42,630.00 | 42,630.00 | 13,259 |
| Sep 29, 2024 | 41,480.00 | 42,700.00 | 40,800.00 | 42,190.00 | 42,190.00 | 8,037 |
| Sep 26, 2024 | 40,340.00 | 40,340.00 | 40,340.00 | 40,340.00 | 40,340.00 | - |
| Sep 25, 2024 | 40,190.00 | 40,670.00 | 39,900.00 | 40,340.00 | 40,340.00 | 18,840 |
| Sep 24, 2024 | 40,330.00 | 41,180.00 | 39,850.00 | 40,190.00 | 40,190.00 | 26,397 |
| Sep 23, 2024 | 39,100.00 | 40,140.00 | 39,090.00 | 40,070.00 | 40,070.00 | 8,248 |
| Sep 22, 2024 | 38,790.00 | 39,330.00 | 38,540.00 | 39,160.00 | 39,160.00 | 3,549 |
| Sep 19, 2024 | 38,800.00 | 39,450.00 | 38,650.00 | 39,070.00 | 39,070.00 | 18,328 |
| Sep 18, 2024 | 38,500.00 | 39,260.00 | 38,500.00 | 38,700.00 | 38,700.00 | 6,744 |
| Sep 17, 2024 | 38,730.00 | 39,660.00 | 38,600.00 | 38,620.00 | 38,620.00 | 17,453 |
| Sep 16, 2024 | 40,450.00 | 40,450.00 | 38,740.00 | 39,450.00 | 39,450.00 | 16,661 |
| Sep 15, 2024 | 41,560.00 | 41,560.00 | 40,340.00 | 40,570.00 | 40,570.00 | 4,450 |
| Sep 12, 2024 | 42,100.00 | 42,830.00 | 41,450.00 | 41,560.00 | 41,560.00 | 10,392 |
| Sep 11, 2024 | 42,120.00 | 42,810.00 | 41,750.00 | 42,100.00 | 42,100.00 | 4,344 |
| Sep 10, 2024 | 41,400.00 | 42,150.00 | 41,280.00 | 42,040.00 | 42,040.00 | 6,414 |
| Sep 9, 2024 | 41,800.00 | 42,290.00 | 41,250.00 | 41,400.00 | 41,400.00 | 38,989 |
| Sep 8, 2024 | 42,500.00 | 42,780.00 | 42,130.00 | 42,340.00 | 42,340.00 | 3,299 |
| Sep 5, 2024 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | - |
| Sep 4, 2024 | 41,560.00 | 42,080.00 | 41,360.00 | 41,850.00 | 41,850.00 | 5,349 |
| Sep 3, 2024 | 42,690.00 | 42,690.00 | 41,770.00 | 41,980.00 | 41,980.00 | 12,841 |
| Sep 2, 2024 | 41,900.00 | 42,390.00 | 41,610.00 | 42,270.00 | 42,270.00 | 3,725 |
| Sep 1, 2024 | 43,050.00 | 43,050.00 | 42,070.00 | 42,070.00 | 42,070.00 | 4,840 |
| Aug 29, 2024 | 42,800.00 | 43,100.00 | 42,220.00 | 43,100.00 | 43,100.00 | 29,271 |
| Aug 28, 2024 | 42,170.00 | 42,500.00 | 41,770.00 | 42,440.00 | 42,440.00 | 11,237 |
| Aug 27, 2024 | 42,890.00 | 42,890.00 | 41,280.00 | 42,170.00 | 42,170.00 | 12,393 |
| Aug 26, 2024 | 42,500.00 | 43,200.00 | 41,770.00 | 42,450.00 | 42,450.00 | 39,398 |
| Aug 25, 2024 | 41,160.00 | 42,680.00 | 40,810.00 | 42,500.00 | 42,500.00 | 8,400 |
| Aug 22, 2024 | 40,400.00 | 41,400.00 | 40,380.00 | 40,840.00 | 40,840.00 | 9,074 |
| Aug 21, 2024 | 40,670.00 | 41,130.00 | 40,380.00 | 40,700.00 | 40,700.00 | 14,474 |
| Aug 20, 2024 | 42,480.00 | 42,660.00 | 41,500.00 | 41,530.00 | 41,530.00 | 7,418 |
| Aug 19, 2024 | 42,660.00 | 42,720.00 | 41,500.00 | 42,480.00 | 42,480.00 | 9,275 |
| Aug 18, 2024 | 42,340.00 | 43,000.00 | 42,340.00 | 42,990.00 | 42,990.00 | 14,436 |
| Aug 15, 2024 | 40,500.00 | 41,970.00 | 40,500.00 | 41,820.00 | 41,820.00 | 9,690 |
| Aug 14, 2024 | 41,050.00 | 41,100.00 | 40,110.00 | 40,500.00 | 40,500.00 | 17,975 |
| Aug 12, 2024 | 40,750.00 | 40,750.00 | 39,800.00 | 40,300.00 | 40,300.00 | 19,509 |
| Aug 11, 2024 | 42,410.00 | 42,420.00 | 40,890.00 | 41,170.00 | 41,170.00 | 4,653 |
| Aug 8, 2024 | 40,390.00 | 42,030.00 | 40,380.00 | 41,590.00 | 41,590.00 | 24,673 |
| Aug 7, 2024 | 40,610.00 | 41,430.00 | 39,590.00 | 40,390.00 | 40,390.00 | 10,575 |
| Aug 6, 2024 | 40,150.00 | 40,620.00 | 39,000.00 | 39,800.00 | 39,800.00 | 24,112 |
| Aug 5, 2024 | 39,730.00 | 40,120.00 | 37,850.00 | 39,730.00 | 39,730.00 | 39,365 |
| Aug 4, 2024 | 38,550.00 | 39,800.00 | 38,100.00 | 39,730.00 | 39,730.00 | 13,069 |
| Aug 1, 2024 | 39,610.00 | 39,790.00 | 39,000.00 | 39,000.00 | 39,000.00 | 30,736 |
| Jul 31, 2024 | 39,400.00 | 40,260.00 | 39,400.00 | 40,020.00 | 40,020.00 | 17,733 |
| Jul 30, 2024 | 40,390.00 | 41,010.00 | 40,000.00 | 40,020.00 | 40,020.00 | 10,584 |
| Jul 29, 2024 | 40,610.00 | 40,960.00 | 39,320.00 | 40,140.00 | 40,140.00 | 11,678 |
| Jul 28, 2024 | 40,600.00 | 41,160.00 | 40,600.00 | 40,610.00 | 40,610.00 | 6,435 |
| Jul 25, 2024 | 41,810.00 | 42,580.00 | 41,280.00 | 41,970.00 | 41,970.00 | 23,417 |
| Jul 24, 2024 | 41,100.00 | 42,680.00 | 41,100.00 | 42,350.00 | 42,350.00 | 4,658 |
| Jul 23, 2024 | 41,960.00 | 43,200.00 | 41,960.00 | 42,350.00 | 42,350.00 | 5,564 |
| Jul 22, 2024 | 42,520.00 | 43,490.00 | 41,600.00 | 42,100.00 | 42,100.00 | 8,983 |
| Jul 21, 2024 | 41,120.00 | 42,670.00 | 41,110.00 | 42,520.00 | 42,520.00 | 3,860 |
| Jul 18, 2024 | 43,110.00 | 43,480.00 | 42,330.00 | 42,780.00 | 42,780.00 | 9,285 |
| Jul 17, 2024 | 42,200.00 | 43,110.00 | 41,810.00 | 43,110.00 | 43,110.00 | 8,812 |
| Jul 16, 2024 | 41,950.00 | 42,750.00 | 41,910.00 | 42,160.00 | 42,160.00 | 5,104 |
| Jul 15, 2024 | 42,000.00 | 42,700.00 | 41,790.00 | 42,320.00 | 42,320.00 | 7,609 |
| Jul 14, 2024 | 42,080.00 | 42,080.00 | 41,420.00 | 41,880.00 | 41,880.00 | 5,384 |
| Jul 11, 2024 | 41,300.00 | 42,000.00 | 40,450.00 | 41,960.00 | 41,960.00 | 74,944 |
| Jul 10, 2024 | 41,720.00 | 41,760.00 | 40,750.00 | 40,810.00 | 40,810.00 | 4,879 |
| Jul 9, 2024 | 40,810.00 | 42,300.00 | 40,770.00 | 41,720.00 | 41,720.00 | 14,732 |
| Jul 8, 2024 | 41,910.00 | 42,780.00 | 41,290.00 | 41,480.00 | 41,480.00 | 18,192 |
| Jul 7, 2024 | 41,450.00 | 43,500.00 | 41,090.00 | 42,880.00 | 42,880.00 | 13,224 |
| Jul 4, 2024 | 39,490.00 | 40,270.00 | 39,160.00 | 40,260.00 | 40,260.00 | 15,675 |
| Jul 3, 2024 | 38,350.00 | 39,530.00 | 38,290.00 | 39,140.00 | 39,140.00 | 29,462 |
| Jul 2, 2024 | 37,640.00 | 38,120.00 | 37,300.00 | 38,100.00 | 38,100.00 | 12,547 |
| Jul 1, 2024 | 38,750.00 | 39,170.00 | 37,600.00 | 37,600.00 | 37,600.00 | 19,646 |
| Jun 30, 2024 | 38,770.00 | 39,360.00 | 37,500.00 | 38,750.00 | 38,750.00 | 11,938 |
| Jun 27, 2024 | 38,550.00 | 39,270.00 | 38,290.00 | 38,770.00 | 38,770.00 | 48,478 |
| Jun 26, 2024 | 37,500.00 | 38,960.00 | 37,440.00 | 38,950.00 | 38,950.00 | 21,936 |
| Jun 25, 2024 | 37,560.00 | 39,140.00 | 37,330.00 | 37,750.00 | 37,750.00 | 21,483 |
| Jun 24, 2024 | 37,300.00 | 38,050.00 | 37,220.00 | 37,600.00 | 37,600.00 | 13,945 |
| Jun 23, 2024 | 37,850.00 | 38,500.00 | 37,000.00 | 37,820.00 | 37,820.00 | 12,904 |
| Jun 20, 2024 | 39,420.00 | 39,420.00 | 37,830.00 | 38,580.00 | 38,580.00 | 23,605 |
| Jun 19, 2024 | 40,010.00 | 40,250.00 | 39,500.00 | 39,580.00 | 39,580.00 | 8,098 |
| Jun 18, 2024 | 41,240.00 | 41,240.00 | 40,000.00 | 40,360.00 | 40,360.00 | 6,775 |
| Jun 17, 2024 | 39,310.00 | 40,870.00 | 38,870.00 | 40,830.00 | 40,830.00 | 12,129 |
| Jun 16, 2024 | 39,500.00 | 39,910.00 | 38,820.00 | 39,310.00 | 39,310.00 | 8,404 |
| Jun 13, 2024 | 40,040.00 | 40,790.00 | 38,830.00 | 39,220.00 | 39,220.00 | 15,894 |
| Jun 10, 2024 | 38,770.00 | 40,490.00 | 38,770.00 | 39,850.00 | 39,850.00 | 16,717 |
| Jun 9, 2024 | 39,830.00 | 39,990.00 | 39,260.00 | 39,440.00 | 39,440.00 | 6,304 |
| Jun 6, 2024 | 40,900.00 | 40,950.00 | 39,700.00 | 40,160.00 | 40,160.00 | 49,084 |
| Jun 5, 2024 | 42,160.00 | 42,160.00 | 40,930.00 | 41,270.00 | 41,270.00 | 11,583 |
| Jun 4, 2024 | 41,650.00 | 42,150.00 | 41,080.00 | 42,090.00 | 42,090.00 | 9,073 |
| Jun 3, 2024 | 42,970.00 | 43,150.00 | 41,490.00 | 41,650.00 | 41,650.00 | 40,128 |
| Jun 2, 2024 | 42,690.00 | 43,310.00 | 42,100.00 | 42,260.00 | 42,260.00 | 5,471 |
| May 30, 2024 | 43,200.00 | 43,490.00 | 42,220.00 | 42,690.00 | 42,690.00 | 37,141 |
| May 29, 2024 | 42,160.00 | 43,940.00 | 42,160.00 | 43,400.00 | 43,400.00 | 10,835 |
| May 28, 2024 | 43,000.00 | 43,660.00 | 42,430.00 | 43,400.00 | 43,400.00 | 9,166 |
| May 27, 2024 | 41,950.00 | 43,480.00 | 41,950.00 | 43,170.00 | 43,170.00 | 5,968 |
| May 26, 2024 | 41,840.00 | 43,680.00 | 41,560.00 | 43,570.00 | 43,570.00 | 8,358 |
| May 23, 2024 | 42,150.00 | 42,260.00 | 41,500.00 | 41,550.00 | 41,550.00 | 13,174 |
| May 22, 2024 | 42,040.00 | 42,810.00 | 41,810.00 | 42,050.00 | 42,050.00 | 36,732 |
| May 21, 2024 | 43,240.00 | 43,240.00 | 42,180.00 | 42,500.00 | 42,500.00 | 13,599 |
| May 20, 2024 | 43,190.00 | 43,500.00 | 42,100.00 | 43,070.00 | 43,070.00 | 26,964 |
| May 19, 2024 | 43,620.00 | 43,920.00 | 43,050.00 | 43,190.00 | 43,190.00 | 5,183 |
| May 16, 2024 | 45,120.00 | 45,200.00 | 43,870.00 | 43,920.00 | 43,920.00 | 14,613 |
| May 15, 2024 | 44,910.00 | 45,450.00 | 44,470.00 | 45,450.00 | 45,450.00 | 19,688 |
| May 12, 2024 | 45,860.00 | 45,860.00 | 44,900.00 | 45,130.00 | 45,130.00 | 5,957 |
| May 9, 2024 | 44,750.00 | 45,470.00 | 44,520.00 | 45,040.00 | 45,040.00 | 15,541 |
| May 8, 2024 | 43,700.00 | 44,950.00 | 43,610.00 | 44,750.00 | 44,750.00 | 43,514 |
| May 7, 2024 | 44,720.00 | 45,010.00 | 44,230.00 | 44,800.00 | 44,800.00 | 16,022 |
| May 6, 2024 | 44,200.00 | 45,290.00 | 43,540.00 | 44,140.00 | 44,140.00 | 24,389 |
Related Tickers
PV6.F Pierre et Vacances SA
1.4320
+0.70%
DHG.IR Dalata Hotel Group plc
5.13
-0.58%
SHOT.ST Scandic Hotels Group AB (publ)
74.80
-0.93%
SOND Sonder Holdings Inc.
2.2500
-0.88%
CHH Choice Hotels International, Inc.
126.93
-1.75%
AC.PA Accor SA
44.48
-0.67%
WH Wyndham Hotels & Resorts, Inc.
84.11
-3.38%
IHG InterContinental Hotels Group PLC
114.03
+0.49%
WTB.L Whitbread plc
2,708.00
+0.15%
MAR Marriott International, Inc.
247.27
-0.88%