MSE, IBEXA End of Day and Historical Stock Data []

02 Sep 2025

LAST: 45.64	CHANGE: 1.37	OPEN: 47.00	HIGH: 47.00	ASK: 0.00	VOLUME: 40K
LAST: 45.64	CHG(%): 2.90	PREV: 47.01	LOW: 45.29	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	47.00	47.00	45.29	45.64	40K
01 Sep 25	47.33	47.33	46.66	47.01	19.4K
29 Aug 25	47.58	47.59	46.80	47.17	34.6K
28 Aug 25	47.93	48.10	47.36	47.87	29.2K
27 Aug 25	48.21	48.21	47.37	47.70	35.6K
25 Aug 25	49.67	49.73	49.00	49.17	28.7K
22 Aug 25	49.26	50.32	49.26	50.04	30K
21 Aug 25	49.20	49.45	48.55	49.26	30.7K
20 Aug 25	49.28	49.44	49.10	49.30	12K
19 Aug 25	49.14	49.75	49.11	49.43	21.8K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

45.64