Advertisement
U.S. markets closed

Spartoo SAS (ALSPT.PA)

Paris - Paris Delayed Price. Currency in EUR
0.4220-0.0090 (-2.09%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.43000.43000.42200.42200.42201,351
Nov 14, 20240.42900.43100.42000.43100.43103,282
Nov 13, 20240.42200.43300.42200.43300.43303,043
Nov 12, 20240.46300.46300.41700.41700.417022,818
Nov 11, 20240.45200.46300.45200.46300.4630658
Nov 08, 20240.47100.47100.44200.46800.46805,474
Nov 07, 20240.47100.47100.47100.47100.4710642
Nov 06, 20240.47200.47200.45600.47200.47207,048
Nov 05, 20240.47100.47100.47100.47100.47101
Nov 04, 20240.48000.48000.45000.47900.47903,757
Nov 01, 20240.47600.48700.45800.48700.48703,602
Oct 31, 20240.48600.48600.48600.48600.48601
Oct 30, 20240.47500.48600.47500.48600.4860965
Oct 29, 20240.48500.49000.47000.47100.471014,534
Oct 28, 20240.47600.48500.46400.48500.48502,794
Oct 25, 20240.47100.47400.46600.47400.47401,100
Oct 24, 20240.47100.48500.46800.46800.46804,067
Oct 23, 20240.48700.48700.46600.48700.48705,901
Oct 22, 20240.48400.49000.47200.49000.49005,988
Oct 21, 20240.49000.49000.48200.48200.482011,472
Oct 18, 20240.48100.49200.47000.49200.49205,903
Oct 17, 20240.48800.48800.46000.48800.488053,071
Oct 16, 20240.48000.49200.46200.49200.49208,810
Oct 15, 20240.48000.49400.47200.48000.48002,371
Oct 14, 20240.47600.48000.47600.48000.48006,078
Oct 11, 20240.43800.48500.43800.47500.475071,969
Oct 10, 20240.41400.44400.40200.44400.444083,669
Oct 09, 20240.41000.43000.39100.41500.4150107,439
Oct 08, 20240.45800.45900.40300.41100.4110193,435
Oct 07, 20240.47200.47200.45800.46600.46604,713
Oct 04, 20240.48000.48000.45600.47200.472020,195
Oct 03, 20240.46000.48700.46000.48000.480083,006
Oct 02, 20240.49200.51000.49200.51000.51008,121
Oct 01, 20240.54000.54000.48500.50400.504067,867
Sep 30, 20240.55000.55400.54200.55400.554023,534
Sep 27, 20240.55400.56000.54600.55200.552038,185
Sep 26, 20240.54200.55400.54000.55400.554061,277
Sep 25, 20240.55000.55000.54200.54200.542021
Sep 24, 20240.54200.54800.54000.54800.5480226
Sep 23, 20240.54000.54000.54000.54000.5400701
Sep 20, 20240.54200.54800.54200.54800.5480663
Sep 19, 20240.54000.54800.54000.54000.5400347
Sep 18, 20240.54800.54800.54800.54800.54801
Sep 17, 20240.54800.55000.53800.55000.550026,536
Sep 16, 20240.54000.55000.54000.55000.550015,047
Sep 13, 20240.54400.55000.54200.55000.5500885
Sep 12, 20240.55200.56000.54400.54400.544011,471
Sep 11, 20240.57200.57200.55000.55000.550010,733
Sep 10, 20240.57200.57400.57200.57400.5740621
Sep 09, 20240.57000.57400.55800.57400.57401,651
Sep 06, 20240.56400.57400.53400.57200.572020,774
Sep 05, 20240.57600.57600.56400.56400.56403,559
Sep 04, 20240.60800.60800.56400.57800.578024,416
Sep 03, 20240.61400.61600.59800.61000.61002,609
Sep 02, 20240.62000.63400.60000.61600.616044,620
Aug 30, 20240.65600.69000.60600.60600.606074,345
Aug 29, 20240.61000.67000.61000.65000.650063,865
Aug 28, 20240.58800.63400.58800.63400.634027,869
Aug 27, 20240.59400.60600.58000.60600.606016,104
Aug 26, 20240.60000.63000.58400.59600.596041,487
Aug 23, 20240.55000.64000.55000.61000.610097,702
Aug 22, 20240.50200.55000.50200.52200.522028,450
Aug 21, 20240.51000.51600.50000.50000.50004,789
Aug 20, 20240.48300.52000.48300.52000.520053,057
Aug 19, 20240.47400.49500.47400.48300.48308,676
Aug 16, 20240.49900.49900.46800.48900.489025,368
Aug 15, 20240.49000.52600.49000.50000.500021,859
Aug 14, 20240.48300.49000.47200.49000.49005,975
Aug 13, 20240.46800.48500.46800.48500.48501,761
Aug 12, 20240.45600.48000.45600.48000.48006,026
Aug 09, 20240.45300.47000.45300.47000.470017,549
Aug 08, 20240.45700.46700.45000.45000.450030,351
Aug 07, 20240.47000.47000.45400.45700.45709,327
Aug 06, 20240.48000.48000.46000.47000.47004,681
Aug 05, 20240.52000.52600.47000.48400.484025,304
Aug 02, 20240.48300.50400.48300.50400.50401,726
Aug 01, 20240.46800.48200.46600.48200.482028,880
Jul 31, 20240.47200.47200.45500.46800.468025,194
Jul 30, 20240.45300.46400.45300.46400.46401,507
Jul 29, 20240.44600.44600.44500.44500.44509,226
Jul 26, 20240.46500.48000.44200.44600.446020,840
Jul 25, 20240.47300.48400.46400.46500.46504,983
Jul 24, 20240.47600.48300.46600.47000.47008,645
Jul 23, 20240.49000.49000.46000.46000.460024,186
Jul 22, 20240.47400.49600.47300.47300.47309,998
Jul 19, 20240.53000.53000.47400.47400.47406,974
Jul 18, 20240.49000.49000.48400.48400.48402,266
Jul 17, 20240.50000.51000.49000.49000.49005,254
Jul 16, 20240.50000.51000.49500.50000.500011,584
Jul 15, 20240.50400.51200.49600.50800.508022,930
Jul 12, 20240.51400.51400.47800.51200.512029,069
Jul 11, 20240.51000.51800.50400.51800.518012,961
Jul 10, 20240.49600.51600.49200.51600.51605,586
Jul 09, 20240.50600.52400.49200.49200.492053,504
Jul 08, 20240.49800.50400.49100.50000.500025,328
Jul 05, 20240.47800.50000.47800.50000.500070,524
Jul 04, 20240.52200.54000.47000.47500.4750158,074
Jul 03, 20240.54800.54800.52600.54600.54609,398
Jul 02, 20240.55400.55400.55200.55200.55205,686
Jul 01, 20240.56200.57400.55400.55400.554029,041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...