IOB - Delayed Quote EUR

FDJ United (0A8B.IL)

32.53

+0.12

+(0.37%)

At close: 4:35:06 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	32.52	32.58	32.30	32.53	32.53	51,025
May 13, 2025	32.41	32.48	32.14	32.41	32.41	116,732
May 12, 2025	32.43	32.48	32.18	32.36	32.36	15,186
May 9, 2025	32.28	32.34	31.94	32.12	32.12	15,495
May 8, 2025	31.91	32.42	31.48	32.10	32.10	29,917
May 7, 2025	31.91	32.00	31.67	31.85	31.85	181,229
May 6, 2025	31.95	32.00	31.64	31.93	31.93	11,410
May 2, 2025	31.54	31.76	31.44	31.63	31.63	14,463
May 1, 2025	31.36	31.36	31.36	31.36	31.36	-
Apr 30, 2025	31.26	31.44	31.10	31.36	31.36	66,484
Apr 29, 2025	31.17	31.84	31.02	31.26	31.26	28,584
Apr 28, 2025	31.34	31.48	30.98	31.40	31.40	13,708
Apr 25, 2025	31.24	31.82	30.48	31.09	31.09	7,727
Apr 24, 2025	31.09	31.14	30.84	31.09	31.09	11,078
Apr 23, 2025	30.70	31.18	30.80	30.87	30.87	43,890
Apr 22, 2025	30.72	30.54	30.02	30.44	30.44	136,611
Apr 17, 2025	30.46	30.68	30.00	30.11	30.11	306,688
Apr 16, 2025	30.01	30.30	29.44	29.74	29.74	19,402
Apr 15, 2025	30.23	30.50	29.52	30.07	30.07	190,584
Apr 14, 2025	30.29	30.20	29.44	30.03	30.03	506,245
Apr 11, 2025	29.80	29.86	29.32	29.76	29.76	20,438
Apr 10, 2025	30.70	30.50	29.54	29.60	29.60	263,246
Apr 9, 2025	29.29	29.38	28.72	29.14	29.14	251,128
Apr 8, 2025	29.00	29.76	28.84	29.31	29.31	65,515
Apr 7, 2025	27.22	29.42	26.50	28.86	28.86	122,860
Apr 4, 2025	29.00	28.96	28.14	28.47	28.47	62,915
Apr 3, 2025	28.96	29.32	28.18	29.21	29.21	13,551
Apr 2, 2025	29.14	29.42	28.36	29.02	29.02	148,540
Apr 1, 2025	29.00	29.26	28.94	29.16	29.16	122,380
Mar 31, 2025	29.14	29.06	28.76	28.96	28.96	65,319
Mar 28, 2025	29.60	30.00	29.02	29.31	29.31	29,505
Mar 27, 2025	29.64	29.80	29.42	29.55	29.55	25,191
Mar 26, 2025	30.07	29.84	29.52	29.60	29.60	18,480
Mar 25, 2025	29.74	29.82	29.22	29.70	29.70	17,185
Mar 24, 2025	29.18	29.72	28.82	29.47	29.47	92,810
Mar 21, 2025	29.29	29.18	28.34	28.65	28.65	62,087
Mar 20, 2025	29.70	30.22	28.76	29.45	29.45	31,197
Mar 19, 2025	30.09	30.10	29.32	30.07	30.07	31,337
Mar 18, 2025	30.46	30.58	30.00	30.40	30.40	62,284
Mar 17, 2025	30.99	31.32	29.72	30.17	30.17	681,807
Mar 14, 2025	31.20	30.84	30.00	30.52	30.52	18,512
Mar 13, 2025	30.99	31.52	30.58	30.83	30.83	17,479
Mar 12, 2025	31.46	31.48	30.50	30.72	30.72	104,643
Mar 11, 2025	32.38	32.38	31.28	31.73	31.73	32,486
Mar 10, 2025	32.82	32.80	32.28	32.61	32.61	8,662
Mar 7, 2025	34.09	34.24	33.00	33.06	33.06	243,025
Mar 6, 2025	36.53	36.38	33.20	33.92	33.92	65,854
Mar 5, 2025	37.60	38.16	37.56	38.13	38.13	32,881
Mar 4, 2025	37.04	37.84	37.12	37.23	37.23	45,642
Mar 3, 2025	36.73	37.54	36.80	37.21	37.21	16,210
Feb 28, 2025	36.82	36.94	36.62	36.88	36.88	12,826
Feb 27, 2025	36.69	37.10	36.48	36.71	36.71	272,685
Feb 26, 2025	36.65	37.16	36.56	36.63	36.63	16,493
Feb 25, 2025	36.67	37.42	36.54	36.69	36.69	280,631
Feb 24, 2025	36.80	37.04	36.60	36.71	36.71	7,670
Feb 21, 2025	36.92	37.06	36.48	36.90	36.90	15,522
Feb 20, 2025	36.82	36.90	36.68	36.75	36.75	27,269
Feb 19, 2025	37.29	37.30	36.62	36.69	36.69	34,538
Feb 18, 2025	37.21	37.30	36.52	37.21	37.21	13,052
Feb 17, 2025	35.79	37.20	36.14	36.94	36.94	32,378
Feb 14, 2025	35.69	35.84	34.80	35.56	35.56	15,562
Feb 13, 2025	35.67	36.08	35.76	35.91	35.91	6,450
Feb 12, 2025	35.85	35.86	35.60	35.89	35.89	14,733
Feb 11, 2025	35.85	36.00	35.70	35.93	35.93	297,713
Feb 10, 2025	36.18	36.20	35.70	35.77	35.77	27,934
Feb 7, 2025	36.16	36.24	35.84	36.16	36.16	7,463
Feb 6, 2025	36.41	37.20	35.68	36.04	36.04	20,149
Feb 5, 2025	36.57	36.68	36.08	36.51	36.51	166,336
Feb 4, 2025	36.28	36.34	35.90	36.20	36.20	254,645
Feb 3, 2025	36.00	36.42	35.64	36.14	36.14	29,570
Jan 31, 2025	36.28	36.68	35.58	36.26	36.26	15,267
Jan 30, 2025	36.06	36.34	35.98	36.14	36.14	6,630
Jan 29, 2025	36.22	36.36	36.16	36.28	36.28	7,534
Jan 28, 2025	35.87	36.30	35.58	35.93	35.93	7,595
Jan 27, 2025	35.89	36.02	36.00	35.79	35.79	5,505
Jan 24, 2025	35.85	36.52	35.92	35.97	35.97	15,518
Jan 23, 2025	35.61	35.80	35.38	35.48	35.48	9,351
Jan 22, 2025	35.34	35.62	34.54	35.13	35.13	10,709
Jan 21, 2025	35.01	35.38	35.06	35.05	35.05	14,202
Jan 20, 2025	35.40	35.58	35.02	35.05	35.05	481,001
Jan 17, 2025	35.22	35.16	34.82	34.89	34.89	8,508
Jan 16, 2025	34.78	34.88	34.42	34.74	34.74	47,439
Jan 15, 2025	36.00	36.06	34.70	34.70	34.70	16,021
Jan 14, 2025	35.85	36.38	35.94	36.02	36.02	475,982
Jan 13, 2025	35.46	35.88	35.22	35.42	35.42	10,986
Jan 10, 2025	35.61	35.78	35.30	35.67	35.67	267,961
Jan 9, 2025	36.00	35.86	34.92	35.83	35.83	10,885
Jan 8, 2025	36.69	36.64	35.92	35.89	35.89	222,141
Jan 7, 2025	36.77	36.74	36.46	36.59	36.59	11,748
Jan 6, 2025	36.77	37.04	36.40	36.88	36.88	16,058
Jan 3, 2025	37.10	37.08	36.74	37.02	37.02	1,219,834
Jan 2, 2025	37.18	37.90	36.68	36.86	36.86	10,673
Dec 31, 2024	36.49	37.22	36.44	36.51	36.51	1,990
Dec 30, 2024	36.53	36.74	36.32	36.41	36.41	8,137
Dec 27, 2024	36.20	36.54	35.58	36.22	36.22	9,589
Dec 24, 2024	36.41	36.84	36.12	36.20	36.20	650
Dec 23, 2024	36.82	36.74	35.64	36.36	36.36	359,442
Dec 20, 2024	36.49	36.92	36.49	36.61	36.61	45,196
Dec 19, 2024	37.00	37.76	36.86	37.12	37.12	29,230
Dec 18, 2024	37.57	37.74	37.14	37.60	37.60	41,070
Dec 17, 2024	37.45	38.10	36.68	37.39	37.39	9,254
Dec 16, 2024	37.84	37.94	37.12	37.37	37.37	6,045
Dec 13, 2024	38.31	38.40	37.94	38.40	38.40	16,693
Dec 12, 2024	38.25	38.40	37.52	38.33	38.33	10,497
Dec 11, 2024	37.92	38.29	37.58	37.80	37.80	13,223
Dec 10, 2024	37.53	38.22	37.22	37.98	37.98	25,262
Dec 9, 2024	37.68	38.46	37.04	37.74	37.74	500,101
Dec 6, 2024	37.39	37.80	37.36	37.55	37.55	4,319
Dec 5, 2024	37.29	37.66	36.66	37.35	37.35	27,665
Dec 4, 2024	37.21	37.48	37.12	37.29	37.29	26,140
Dec 3, 2024	36.90	37.70	36.88	37.47	37.47	7,921
Dec 2, 2024	37.14	37.38	36.58	36.55	36.55	412,587
Nov 29, 2024	37.66	38.40	37.26	37.74	37.74	483,442
Nov 28, 2024	37.70	37.94	37.68	37.76	37.76	195,101
Nov 27, 2024	37.78	38.08	37.70	37.86	37.86	11,204
Nov 26, 2024	38.29	38.70	37.94	38.21	38.21	288,358
Nov 25, 2024	37.94	38.48	37.62	38.01	38.01	11,069
Nov 22, 2024	38.03	38.88	37.44	38.13	38.13	62,727
Nov 21, 2024	37.78	38.08	37.48	38.09	38.09	11,224
Nov 20, 2024	37.00	37.88	35.98	37.53	37.53	33,606
Nov 19, 2024	39.44	39.76	38.94	39.09	39.09	8,539
Nov 18, 2024	39.13	39.82	39.20	39.38	39.38	6,433
Nov 15, 2024	39.69	39.70	39.20	39.63	39.63	11,940
Nov 14, 2024	39.30	39.70	39.20	39.44	39.44	10,412
Nov 13, 2024	39.24	39.58	39.02	39.34	39.34	16,896
Nov 12, 2024	39.30	39.46	39.16	39.30	39.30	10,565
Nov 11, 2024	39.50	39.86	39.56	39.85	39.85	9,262
Nov 8, 2024	39.26	39.64	39.08	39.22	39.22	55,099
Nov 7, 2024	39.05	39.36	39.06	39.26	39.26	15,998
Nov 6, 2024	39.40	39.56	39.04	39.52	39.52	311,098
Nov 5, 2024	39.13	39.64	39.04	39.11	39.11	7,194
Nov 4, 2024	39.20	39.82	38.78	39.17	39.17	104,242
Nov 1, 2024	38.99	39.54	38.52	39.13	39.13	23,948
Oct 31, 2024	36.36	39.16	36.12	39.01	39.01	443,965
Oct 30, 2024	36.67	37.32	36.22	36.63	36.63	43,783
Oct 29, 2024	37.31	37.42	36.94	37.43	37.43	9,858
Oct 28, 2024	37.21	37.44	36.94	37.12	37.12	96,096
Oct 25, 2024	37.53	37.66	37.06	37.06	37.06	10,355
Oct 24, 2024	37.21	37.68	37.18	37.21	37.21	31,541
Oct 23, 2024	36.71	37.16	36.02	36.75	36.75	173,154
Oct 22, 2024	36.49	36.92	36.36	36.43	36.43	205,616
Oct 21, 2024	36.69	36.80	36.36	36.75	36.75	19,835
Oct 18, 2024	36.30	36.90	36.06	36.80	36.80	22,943
Oct 17, 2024	35.58	36.50	34.96	36.14	36.14	46,729
Oct 16, 2024	35.40	35.72	35.10	35.34	35.34	10,545
Oct 15, 2024	35.79	36.04	35.80	35.89	35.89	17,753
Oct 14, 2024	36.10	36.08	35.70	35.97	35.97	12,167
Oct 11, 2024	35.56	36.46	35.40	36.24	36.24	29,381
Oct 10, 2024	35.24	35.36	34.50	35.01	35.01	20,095
Oct 9, 2024	35.61	35.68	35.22	35.50	35.50	142,287
Oct 8, 2024	35.09	35.53	34.58	35.34	35.34	26,650
Oct 7, 2024	34.60	35.08	34.82	34.91	34.91	320,878
Oct 4, 2024	34.83	35.26	34.50	34.60	34.60	23,018
Oct 3, 2024	34.93	35.34	33.14	34.58	34.58	39,436
Oct 2, 2024	37.25	37.22	36.76	36.94	36.94	10,981
Oct 1, 2024	37.08	37.28	36.80	37.12	37.12	10,430
Sep 30, 2024	38.40	38.56	36.88	37.27	37.27	23,569
Sep 27, 2024	38.74	38.92	38.42	38.78	38.78	9,568
Sep 26, 2024	38.70	39.18	38.46	38.66	38.66	6,526
Sep 25, 2024	37.80	38.68	38.00	38.64	38.64	11,707
Sep 24, 2024	37.96	38.28	37.86	38.15	38.15	32,397
Sep 23, 2024	37.96	38.18	37.84	38.01	38.01	96,074
Sep 20, 2024	38.66	38.82	37.00	38.09	38.09	21,791
Sep 19, 2024	38.60	38.96	38.40	38.89	38.89	11,160
Sep 18, 2024	38.23	38.58	38.22	38.27	38.27	5,138
Sep 17, 2024	38.13	38.48	37.96	37.98	37.98	12,537
Sep 16, 2024	38.31	38.44	38.10	38.09	38.09	149,709
Sep 13, 2024	38.58	38.50	38.18	38.31	38.31	13,303
Sep 12, 2024	38.13	38.64	37.68	38.44	38.44	151,869
Sep 11, 2024	38.09	38.34	37.80	38.03	38.03	39,689
Sep 10, 2024	38.19	38.44	38.02	38.05	38.05	10,381
Sep 9, 2024	37.96	38.63	38.12	38.15	38.15	9,254
Sep 6, 2024	38.29	38.56	37.86	38.42	38.42	14,983
Sep 5, 2024	38.13	38.54	38.14	38.19	38.19	13,282
Sep 4, 2024	37.47	38.14	37.30	38.03	38.03	8,871
Sep 3, 2024	36.98	37.90	37.12	37.86	37.86	16,370
Sep 2, 2024	36.75	36.82	36.34	36.59	36.59	2,863
Aug 30, 2024	36.57	36.88	35.88	36.61	36.61	12,206
Aug 29, 2024	36.46	36.68	36.38	36.34	36.34	6,839
Aug 28, 2024	36.43	36.64	36.28	36.47	36.47	4,246
Aug 27, 2024	36.59	36.60	36.32	36.57	36.57	6,965
Aug 23, 2024	36.38	36.56	36.14	36.34	36.34	7,933
Aug 22, 2024	36.30	36.48	36.18	36.28	36.28	4,871
Aug 21, 2024	36.20	36.32	36.02	36.08	36.08	117,130
Aug 20, 2024	36.00	36.24	35.82	36.04	36.04	2,813
Aug 19, 2024	35.97	36.16	35.16	35.81	35.81	8,359
Aug 16, 2024	35.83	35.88	35.68	35.67	35.67	3,768
Aug 15, 2024	35.69	35.98	35.44	35.58	35.58	6,010
Aug 14, 2024	35.52	35.64	35.32	35.46	35.46	2,794
Aug 13, 2024	35.32	35.38	35.06	35.32	35.32	11,172
Aug 12, 2024	35.22	35.40	35.00	35.22	35.22	154,286
Aug 9, 2024	34.56	35.18	34.58	35.09	35.09	15,057
Aug 8, 2024	34.48	34.62	34.26	34.29	34.29	123,601
Aug 7, 2024	34.29	34.54	34.06	34.37	34.37	7,865
Aug 6, 2024	34.09	34.48	33.88	34.15	34.15	24,412
Aug 5, 2024	34.48	34.48	33.42	34.21	34.21	15,907
Aug 2, 2024	35.69	35.76	35.16	35.44	35.44	16,989
Aug 1, 2024	35.79	35.94	35.56	35.77	35.77	9,518
Jul 31, 2024	35.69	36.62	35.86	35.93	35.93	12,211
Jul 30, 2024	35.50	35.74	35.42	35.54	35.54	8,640
Jul 29, 2024	35.09	35.58	34.90	35.24	35.24	23,585
Jul 26, 2024	33.10	35.70	32.82	35.56	35.56	50,348
Jul 25, 2024	33.16	32.84	32.28	32.71	32.71	235,973
Jul 24, 2024	33.00	33.56	32.92	32.94	32.94	5,459
Jul 23, 2024	33.21	33.26	33.06	33.29	33.29	5,016
Jul 22, 2024	33.06	33.54	33.12	33.23	33.23	6,864
Jul 19, 2024	33.21	33.64	32.98	33.23	33.23	10,612
Jul 18, 2024	33.39	33.72	33.20	33.55	33.55	36,638
Jul 17, 2024	33.98	34.08	32.76	33.43	33.43	28,428
Jul 16, 2024	33.33	33.96	33.02	33.66	33.66	15,484
Jul 15, 2024	33.04	33.46	32.92	33.14	33.14	4,910
Jul 12, 2024	33.18	33.38	32.94	33.18	33.18	6,644
Jul 11, 2024	33.00	33.16	32.80	33.06	33.06	5,587
Jul 10, 2024	32.36	33.14	32.48	32.84	32.84	6,984
Jul 9, 2024	32.96	33.12	32.58	32.86	32.86	11,535
Jul 8, 2024	32.49	33.18	32.26	32.92	32.92	159,868
Jul 5, 2024	32.69	32.96	32.40	32.73	32.73	5,766
Jul 4, 2024	32.49	32.68	32.12	32.43	32.43	8,242
Jul 3, 2024	32.20	32.52	31.96	32.28	32.28	10,957
Jul 2, 2024	31.89	32.16	31.62	31.81	31.81	24,947
Jul 1, 2024	32.20	32.58	31.60	32.38	32.38	2,658
Jun 28, 2024	32.00	32.58	31.62	31.81	31.81	5,534
Jun 27, 2024	32.53	32.84	32.30	32.61	32.61	24,728
Jun 26, 2024	32.69	33.04	32.34	32.82	32.82	8,501
Jun 25, 2024	32.49	32.94	32.30	32.59	32.59	11,867
Jun 24, 2024	32.38	32.62	32.06	32.43	32.43	16,944
Jun 21, 2024	32.41	32.46	32.06	32.20	32.20	48,135
Jun 20, 2024	31.83	32.38	31.64	32.26	32.26	52,057
Jun 19, 2024	31.46	32.12	31.70	31.75	31.75	17,663
Jun 18, 2024	31.71	31.88	31.56	31.77	31.77	5,500
Jun 17, 2024	30.89	31.46	30.98	31.05	31.05	11,854
Jun 14, 2024	31.71	31.82	30.76	30.81	30.81	150,158
Jun 13, 2024	32.49	32.56	31.94	31.95	31.95	7,389
Jun 12, 2024	32.67	32.94	32.38	32.55	32.55	5,114
Jun 11, 2024	32.80	33.12	32.56	32.94	32.94	23,321
Jun 10, 2024	32.86	32.96	32.64	32.80	32.80	4,943
Jun 7, 2024	33.31	33.52	33.06	33.37	33.37	4,799
Jun 6, 2024	33.55	33.72	33.22	33.37	33.37	7,532
Jun 5, 2024	33.49	33.60	33.08	33.41	33.41	36,561
Jun 4, 2024	33.18	33.44	31.76	33.06	33.06	4,525
Jun 3, 2024	33.23	33.56	32.80	33.25	33.25	6,349
May 31, 2024	33.39	33.56	32.92	33.23	33.23	46,265
May 30, 2024	33.21	33.42	32.94	33.18	33.18	2,524
May 29, 2024	33.51	33.52	33.02	33.29	33.29	4,103
May 28, 2024	34.03	34.22	33.36	33.49	33.49	6,880
May 24, 2024	33.90	34.22	33.62	33.86	33.86	4,796
May 23, 2024	34.21	34.42	33.92	34.27	34.27	5,781
May 22, 2024	34.29	34.46	33.98	34.19	34.19	5,611
May 21, 2024	34.42	34.32	33.88	34.27	34.27	63,423
May 20, 2024	33.82	34.38	33.84	34.01	34.01	15,631
May 17, 2024	33.94	34.04	33.00	33.90	33.90	354,449
May 16, 2024	34.29	34.50	33.94	34.23	34.23	13,675
May 15, 2024	34.56	34.64	33.96	34.03	34.03	3,604
May 14, 2024	34.46	34.60	34.02	34.37	34.37	8,538

EVOK.L Evoke plc

54.10

+2.08%

LTMC.MI Lottomatica Group S.p.A.

22.48

+0.81%

PTEC.L Playtech plc

367.00

+1.94%

GAMB Gambling.com Group Limited

14.52

-0.41%