Singapore markets open in 7 hours 6 minutes

Fagron NV (0HNZ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.58-0.12 (-0.64%)
At close: 03:50PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202418.6618.7018.5418.6618.66522
18 Jul 202418.6818.8318.7218.7018.70696
17 Jul 202418.5018.7218.6418.5818.58211
16 Jul 202418.4418.6218.4818.5018.50868
15 Jul 202418.5018.6818.5018.4818.481,734
12 Jul 202418.4418.6018.5218.5418.54774
11 Jul 202418.4018.6318.5818.5218.52671
10 Jul 202418.0118.3818.1818.3318.331,098
09 Jul 202418.2318.3018.1018.0518.051,004
08 Jul 202418.1918.3618.2418.1718.17879,170
05 Jul 202418.3118.3218.2818.3318.331,467
04 Jul 202418.0118.2418.1318.1318.132,713
03 Jul 202417.9017.9817.9017.8817.88905
02 Jul 202417.8217.9017.7617.7817.78595
01 Jul 202418.0918.1817.7617.7417.743,654
28 Jun 202417.7218.2017.9818.0918.092,094
27 Jun 202417.7417.9217.7617.7217.728,381
26 Jun 202418.0118.1817.7617.9017.901,873
25 Jun 202417.9018.1618.0018.1118.1144,231
24 Jun 202417.7018.0417.8817.9217.9210,309
21 Jun 202417.9617.9017.7617.8617.86971
20 Jun 202417.6617.9617.7617.9617.96915
19 Jun 202417.8617.9217.7017.7017.70854
18 Jun 202417.7417.9017.6417.6417.641,491
17 Jun 202417.4917.7417.4017.4117.41643
14 Jun 202417.9618.0017.6617.8417.841,592
13 Jun 202418.2518.2618.1018.2118.21234
12 Jun 202418.0518.3618.0818.3318.33190
11 Jun 202418.5218.7018.0818.1718.172,426
10 Jun 202418.4018.6018.4218.5818.58452
07 Jun 202418.7418.7018.5018.7418.74797
06 Jun 202418.8118.9018.8018.9318.9314,985
05 Jun 202418.8118.8818.6618.7218.722,646
04 Jun 202418.7818.7618.6018.7218.722,966
03 Jun 202418.7018.7218.5818.7818.78784
31 May 202418.3318.8818.5218.8118.8146,185
30 May 202418.1318.4818.1018.3318.3359,843
29 May 202418.3718.3218.2418.0718.07683
28 May 202418.3518.4618.4218.4018.4022,278
24 May 202418.4218.4818.3618.2118.211,436
23 May 202418.4818.5818.5018.4818.48656
22 May 202418.7818.7018.5818.7218.7215,056
21 May 202418.8718.8118.7218.6818.6839,174
21 May 20240.3 Dividend
20 May 202418.6618.9818.7519.0118.71366,654
17 May 202418.9118.7618.7218.7618.46365
16 May 202419.0318.8818.8618.9918.69246
15 May 202418.8919.0218.9619.0318.73128,520
14 May 202418.6018.9018.6818.8118.511,165
13 May 202418.9519.0818.8219.0518.75154
10 May 202418.8118.9418.8418.8718.5713,798
09 May 202418.7018.7818.6818.6618.371,466
08 May 202418.4018.7418.5818.5218.2353,586
07 May 202418.0918.4218.1218.3718.0839,036
03 May 202418.2318.3418.2218.2918.0081,541
02 May 202418.1918.3618.2018.3118.0270,719
01 May 202418.2518.2518.2518.2517.96-
30 Apr 202418.1318.3418.2418.2517.9635,167
29 Apr 202417.7818.1417.7418.0517.77197,777
26 Apr 202417.5717.8617.7217.7417.463,304
25 Apr 202417.5517.7017.6417.6617.382,642
24 Apr 202417.7017.8417.5817.6017.325,619
23 Apr 202417.9617.9417.8217.9017.623,644
22 Apr 202417.7017.9417.6817.9217.648,383
19 Apr 202417.5117.6017.5017.5717.293,193
18 Apr 202417.9417.9417.5817.6017.327,260
17 Apr 202417.8017.9417.8017.7017.425,060
16 Apr 202417.6017.8017.4817.6617.382,062
15 Apr 202417.5517.6217.3817.5717.297,602
12 Apr 202417.8817.8817.5617.6617.3818,217
11 Apr 202417.7618.3217.6417.8217.5420,967
10 Apr 202417.0017.1017.0017.0416.776,175
09 Apr 202416.9617.0016.9016.9016.632,466
08 Apr 202417.0417.0416.9617.0016.734,489
05 Apr 202416.9617.0016.9216.9816.715,791
04 Apr 202417.2117.2017.0817.1616.893,607
03 Apr 202417.3517.2217.0617.2116.945,323
02 Apr 202417.6417.6417.1017.3317.064,396
28 Mar 202417.3917.6817.4517.6717.396,421
27 Mar 202417.5017.5717.3317.4117.13170,343
26 Mar 202416.9917.4517.2917.3117.045,723
25 Mar 202417.0017.1816.7017.0016.7414,289
22 Mar 202417.0817.3117.0517.1716.9062,360
21 Mar 202417.2917.1917.0317.2316.9612,956
20 Mar 202416.9717.1616.9516.9816.7185,814
19 Mar 202417.0917.0116.9017.0216.765,301
18 Mar 202417.1117.1517.0617.0716.804,220
15 Mar 202417.1817.2216.9917.1716.9012,619
14 Mar 202417.2117.3917.1717.4217.141,269
13 Mar 202417.3717.4217.2817.2116.946,322
12 Mar 202417.5317.5117.4017.5217.252,994
11 Mar 202417.6517.6417.5017.5817.302,381
08 Mar 202417.8517.9217.5517.6617.381,139
07 Mar 202417.5817.9517.7317.9017.611,321
06 Mar 202417.6917.7117.5917.6317.35335
05 Mar 202417.6517.7117.6417.6617.382,482
04 Mar 202418.0118.0517.8117.7617.482,782
01 Mar 202417.8518.0417.8517.9817.692,565
29 Feb 202418.0518.0417.8217.9717.6830,030
28 Feb 202417.9818.0417.9517.9817.694,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...