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

12 Aug 2025

LAST: 46.79	CHANGE: 0.26	OPEN: 46.91	HIGH: 47.20	ASK: 0.00	VOLUME: 29.1K
LAST: 46.79	CHG(%): 0.55	PREV: 46.54	LOW: 46.55	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	46.91	47.20	46.55	46.79	29.1K
11 Aug 25	46.82	46.82	45.85	46.54	26.4K
08 Aug 25	45.85	46.52	45.83	46.48	32K
07 Aug 25	45.10	45.59	45.00	45.51	34.4K
06 Aug 25	45.51	45.51	45.51	45.51	34.4K
05 Aug 25	43.98	44.00	43.10	43.88	15.1K
04 Aug 25	42.58	43.76	42.55	43.76	21.4K
01 Aug 25	43.52	43.52	41.84	42.21	38.1K
31 Jul 25	43.95	45.00	43.87	43.87	28.9K
30 Jul 25	43.27	43.81	42.75	43.77	18.7K

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:

46.79