Paris - Delayed Quote EUR

Spartoo SAS (ALSPT.PA)

Compare
0.4220 -0.0090 (-2.09%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.4300 0.4300 0.4220 0.4220 0.4220 1,351
Nov 14, 2024 0.4290 0.4310 0.4200 0.4310 0.4310 3,282
Nov 13, 2024 0.4220 0.4330 0.4220 0.4330 0.4330 3,043
Nov 12, 2024 0.4630 0.4630 0.4170 0.4170 0.4170 22,818
Nov 11, 2024 0.4520 0.4630 0.4520 0.4630 0.4630 658
Nov 8, 2024 0.4710 0.4710 0.4420 0.4680 0.4680 5,474
Nov 7, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 642
Nov 6, 2024 0.4720 0.4720 0.4560 0.4720 0.4720 7,048
Nov 5, 2024 0.4710 0.4710 0.4710 0.4710 0.4710 1
Nov 4, 2024 0.4800 0.4800 0.4500 0.4790 0.4790 3,757
Nov 1, 2024 0.4760 0.4870 0.4580 0.4870 0.4870 3,602
Oct 31, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 1
Oct 30, 2024 0.4750 0.4860 0.4750 0.4860 0.4860 965
Oct 29, 2024 0.4850 0.4900 0.4700 0.4710 0.4710 14,534
Oct 28, 2024 0.4760 0.4850 0.4640 0.4850 0.4850 2,794
Oct 25, 2024 0.4710 0.4740 0.4660 0.4740 0.4740 1,100
Oct 24, 2024 0.4710 0.4850 0.4680 0.4680 0.4680 4,067
Oct 23, 2024 0.4870 0.4870 0.4660 0.4870 0.4870 5,901
Oct 22, 2024 0.4840 0.4900 0.4720 0.4900 0.4900 5,988
Oct 21, 2024 0.4900 0.4900 0.4820 0.4820 0.4820 11,472
Oct 18, 2024 0.4810 0.4920 0.4700 0.4920 0.4920 5,903
Oct 17, 2024 0.4880 0.4880 0.4600 0.4880 0.4880 53,071
Oct 16, 2024 0.4800 0.4920 0.4620 0.4920 0.4920 8,810
Oct 15, 2024 0.4800 0.4940 0.4720 0.4800 0.4800 2,371
Oct 14, 2024 0.4760 0.4800 0.4760 0.4800 0.4800 6,078
Oct 11, 2024 0.4380 0.4850 0.4380 0.4750 0.4750 71,969
Oct 10, 2024 0.4140 0.4440 0.4020 0.4440 0.4440 83,669
Oct 9, 2024 0.4100 0.4300 0.3910 0.4150 0.4150 107,439
Oct 8, 2024 0.4580 0.4590 0.4030 0.4110 0.4110 193,435
Oct 7, 2024 0.4720 0.4720 0.4580 0.4660 0.4660 4,713
Oct 4, 2024 0.4800 0.4800 0.4560 0.4720 0.4720 20,195
Oct 3, 2024 0.4600 0.4870 0.4600 0.4800 0.4800 83,006
Oct 2, 2024 0.4920 0.5100 0.4920 0.5100 0.5100 8,121
Oct 1, 2024 0.5400 0.5400 0.4850 0.5040 0.5040 67,867
Sep 30, 2024 0.5500 0.5540 0.5420 0.5540 0.5540 23,534
Sep 27, 2024 0.5540 0.5600 0.5460 0.5520 0.5520 38,185
Sep 26, 2024 0.5420 0.5540 0.5400 0.5540 0.5540 61,277
Sep 25, 2024 0.5500 0.5500 0.5420 0.5420 0.5420 21
Sep 24, 2024 0.5420 0.5480 0.5400 0.5480 0.5480 226
Sep 23, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 701
Sep 20, 2024 0.5420 0.5480 0.5420 0.5480 0.5480 663
Sep 19, 2024 0.5400 0.5480 0.5400 0.5400 0.5400 347
Sep 18, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 1
Sep 17, 2024 0.5480 0.5500 0.5380 0.5500 0.5500 26,536
Sep 16, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 15,047
Sep 13, 2024 0.5440 0.5500 0.5420 0.5500 0.5500 885
Sep 12, 2024 0.5520 0.5600 0.5440 0.5440 0.5440 11,471
Sep 11, 2024 0.5720 0.5720 0.5500 0.5500 0.5500 10,733
Sep 10, 2024 0.5720 0.5740 0.5720 0.5740 0.5740 621
Sep 9, 2024 0.5700 0.5740 0.5580 0.5740 0.5740 1,651
Sep 6, 2024 0.5640 0.5740 0.5340 0.5720 0.5720 20,774
Sep 5, 2024 0.5760 0.5760 0.5640 0.5640 0.5640 3,559
Sep 4, 2024 0.6080 0.6080 0.5640 0.5780 0.5780 24,416
Sep 3, 2024 0.6140 0.6160 0.5980 0.6100 0.6100 2,609
Sep 2, 2024 0.6200 0.6340 0.6000 0.6160 0.6160 44,620
Aug 30, 2024 0.6560 0.6900 0.6060 0.6060 0.6060 74,345
Aug 29, 2024 0.6100 0.6700 0.6100 0.6500 0.6500 63,865
Aug 28, 2024 0.5880 0.6340 0.5880 0.6340 0.6340 27,869
Aug 27, 2024 0.5940 0.6060 0.5800 0.6060 0.6060 16,104
Aug 26, 2024 0.6000 0.6300 0.5840 0.5960 0.5960 41,487
Aug 23, 2024 0.5500 0.6400 0.5500 0.6100 0.6100 97,702
Aug 22, 2024 0.5020 0.5500 0.5020 0.5220 0.5220 28,450
Aug 21, 2024 0.5100 0.5160 0.5000 0.5000 0.5000 4,789
Aug 20, 2024 0.4830 0.5200 0.4830 0.5200 0.5200 53,057
Aug 19, 2024 0.4740 0.4950 0.4740 0.4830 0.4830 8,676
Aug 16, 2024 0.4990 0.4990 0.4680 0.4890 0.4890 25,368
Aug 15, 2024 0.4900 0.5260 0.4900 0.5000 0.5000 21,859
Aug 14, 2024 0.4830 0.4900 0.4720 0.4900 0.4900 5,975
Aug 13, 2024 0.4680 0.4850 0.4680 0.4850 0.4850 1,761
Aug 12, 2024 0.4560 0.4800 0.4560 0.4800 0.4800 6,026
Aug 9, 2024 0.4530 0.4700 0.4530 0.4700 0.4700 17,549
Aug 8, 2024 0.4570 0.4670 0.4500 0.4500 0.4500 30,351
Aug 7, 2024 0.4700 0.4700 0.4540 0.4570 0.4570 9,327
Aug 6, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 4,681
Aug 5, 2024 0.5200 0.5260 0.4700 0.4840 0.4840 25,304
Aug 2, 2024 0.4830 0.5040 0.4830 0.5040 0.5040 1,726
Aug 1, 2024 0.4680 0.4820 0.4660 0.4820 0.4820 28,880
Jul 31, 2024 0.4720 0.4720 0.4550 0.4680 0.4680 25,194
Jul 30, 2024 0.4530 0.4640 0.4530 0.4640 0.4640 1,507
Jul 29, 2024 0.4460 0.4460 0.4450 0.4450 0.4450 9,226
Jul 26, 2024 0.4650 0.4800 0.4420 0.4460 0.4460 20,840
Jul 25, 2024 0.4730 0.4840 0.4640 0.4650 0.4650 4,983
Jul 24, 2024 0.4760 0.4830 0.4660 0.4700 0.4700 8,645
Jul 23, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 24,186
Jul 22, 2024 0.4740 0.4960 0.4730 0.4730 0.4730 9,998
Jul 19, 2024 0.5300 0.5300 0.4740 0.4740 0.4740 6,974
Jul 18, 2024 0.4900 0.4900 0.4840 0.4840 0.4840 2,266
Jul 17, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 5,254
Jul 16, 2024 0.5000 0.5100 0.4950 0.5000 0.5000 11,584
Jul 15, 2024 0.5040 0.5120 0.4960 0.5080 0.5080 22,930
Jul 12, 2024 0.5140 0.5140 0.4780 0.5120 0.5120 29,069
Jul 11, 2024 0.5100 0.5180 0.5040 0.5180 0.5180 12,961
Jul 10, 2024 0.4960 0.5160 0.4920 0.5160 0.5160 5,586
Jul 9, 2024 0.5060 0.5240 0.4920 0.4920 0.4920 53,504
Jul 8, 2024 0.4980 0.5040 0.4910 0.5000 0.5000 25,328
Jul 5, 2024 0.4780 0.5000 0.4780 0.5000 0.5000 70,524
Jul 4, 2024 0.5220 0.5400 0.4700 0.4750 0.4750 158,074
Jul 3, 2024 0.5480 0.5480 0.5260 0.5460 0.5460 9,398
Jul 2, 2024 0.5540 0.5540 0.5520 0.5520 0.5520 5,686
Jul 1, 2024 0.5620 0.5740 0.5540 0.5540 0.5540 29,041
Jun 28, 2024 0.5720 0.5820 0.5540 0.5800 0.5800 14,381
Jun 27, 2024 0.5900 0.5940 0.5700 0.5700 0.5700 65,985
Jun 26, 2024 0.6120 0.6140 0.5900 0.5900 0.5900 25,020
Jun 25, 2024 0.6500 0.6500 0.5900 0.6020 0.6020 68,713
Jun 24, 2024 0.6760 0.6760 0.6220 0.6560 0.6560 29,943
Jun 21, 2024 0.6860 0.6860 0.6440 0.6860 0.6860 61,633
Jun 20, 2024 0.6880 0.6900 0.6720 0.6900 0.6900 13,535
Jun 19, 2024 0.6740 0.6900 0.6400 0.6780 0.6780 88,689
Jun 18, 2024 0.6160 0.6800 0.6160 0.6740 0.6740 82,445
Jun 17, 2024 0.6000 0.6160 0.5640 0.6160 0.6160 52,468
Jun 14, 2024 0.6300 0.6500 0.5960 0.5980 0.5980 65,950
Jun 13, 2024 0.5540 0.6300 0.5520 0.6300 0.6300 51,190
Jun 12, 2024 0.5580 0.5660 0.5480 0.5500 0.5500 6,203
Jun 11, 2024 0.5500 0.5600 0.5480 0.5600 0.5600 3,219
Jun 10, 2024 0.5500 0.5660 0.5420 0.5420 0.5420 31,116
Jun 7, 2024 0.5860 0.5880 0.5620 0.5640 0.5640 13,801
Jun 6, 2024 0.5720 0.5900 0.5720 0.5900 0.5900 4,081
Jun 5, 2024 0.5960 0.5960 0.5720 0.5720 0.5720 19,038
Jun 4, 2024 0.6000 0.6200 0.5900 0.6180 0.6180 10,836
Jun 3, 2024 0.5520 0.6080 0.5500 0.6040 0.6040 56,836
May 31, 2024 0.5440 0.5540 0.5420 0.5540 0.5540 656
May 30, 2024 0.5480 0.5500 0.5380 0.5400 0.5400 4,843
May 29, 2024 0.5500 0.5500 0.5480 0.5480 0.5480 2,456
May 28, 2024 0.5460 0.5580 0.5380 0.5580 0.5580 11,078
May 27, 2024 0.5680 0.5680 0.5300 0.5680 0.5680 21,121
May 24, 2024 0.5560 0.5680 0.5480 0.5680 0.5680 7,163
May 23, 2024 0.5900 0.5900 0.5540 0.5540 0.5540 38,627
May 22, 2024 0.5940 0.6060 0.5800 0.5940 0.5940 39,970
May 21, 2024 0.5480 0.6340 0.5480 0.5900 0.5900 96,978
May 20, 2024 0.5480 0.5580 0.5440 0.5440 0.5440 5,452
May 17, 2024 0.5620 0.5680 0.5420 0.5420 0.5420 20,089
May 16, 2024 0.5600 0.5820 0.5200 0.5580 0.5580 47,893
May 15, 2024 0.4800 0.5780 0.4700 0.5740 0.5740 116,543
May 14, 2024 0.4750 0.4940 0.4600 0.4750 0.4750 25,705
May 13, 2024 0.4880 0.4880 0.4620 0.4780 0.4780 19,941
May 10, 2024 0.5000 0.5000 0.4880 0.4880 0.4880 4,906
May 9, 2024 0.5360 0.5360 0.4900 0.4900 0.4900 41,681
May 8, 2024 0.5360 0.5880 0.5200 0.5200 0.5200 53,553
May 7, 2024 0.5480 0.6000 0.5180 0.5280 0.5280 110,911
May 6, 2024 0.5020 0.5800 0.4900 0.5540 0.5540 124,879
May 3, 2024 0.4660 0.5180 0.4660 0.4940 0.4940 41,160
May 2, 2024 0.4600 0.4660 0.4520 0.4660 0.4660 8,122
Apr 30, 2024 0.4520 0.4800 0.4520 0.4600 0.4600 16,495
Apr 29, 2024 0.4470 0.4660 0.4360 0.4660 0.4660 20,041
Apr 26, 2024 0.4480 0.4480 0.4350 0.4480 0.4480 4,826
Apr 25, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 71
Apr 24, 2024 0.4350 0.4500 0.4230 0.4490 0.4490 23,262
Apr 23, 2024 0.4360 0.4470 0.4270 0.4320 0.4320 42,801
Apr 22, 2024 0.4230 0.4340 0.4230 0.4230 0.4230 2,197
Apr 19, 2024 0.4230 0.4320 0.4120 0.4220 0.4220 34,637
Apr 18, 2024 0.4240 0.4240 0.4240 0.4240 0.4240 351
Apr 17, 2024 0.4200 0.4250 0.4120 0.4250 0.4250 9,212
Apr 16, 2024 0.4180 0.4180 0.4100 0.4180 0.4180 13,816
Apr 15, 2024 0.4320 0.4430 0.4050 0.4070 0.4070 44,254
Apr 12, 2024 0.4260 0.4440 0.4260 0.4290 0.4290 13,464
Apr 11, 2024 0.4200 0.4430 0.4180 0.4430 0.4430 47,041
Apr 10, 2024 0.4420 0.4420 0.4230 0.4230 0.4230 5,353
Apr 9, 2024 0.4550 0.4550 0.4200 0.4390 0.4390 30,714
Apr 8, 2024 0.4520 0.4570 0.4400 0.4570 0.4570 12,241
Apr 5, 2024 0.4460 0.4600 0.4320 0.4600 0.4600 13,710
Apr 4, 2024 0.4370 0.4520 0.4300 0.4460 0.4460 14,840
Apr 3, 2024 0.4290 0.4370 0.4250 0.4250 0.4250 8,924
Apr 2, 2024 0.4400 0.4400 0.4330 0.4330 0.4330 2,968
Mar 28, 2024 0.4330 0.4330 0.4260 0.4330 0.4330 4,589
Mar 27, 2024 0.4310 0.4340 0.4260 0.4340 0.4340 6,724
Mar 26, 2024 0.4300 0.4400 0.4300 0.4310 0.4310 2,864
Mar 25, 2024 0.4260 0.4430 0.4250 0.4270 0.4270 20,629
Mar 22, 2024 0.4580 0.4600 0.4490 0.4490 0.4490 9,476
Mar 21, 2024 0.5120 0.5120 0.4440 0.4700 0.4700 59,930
Mar 20, 2024 0.5260 0.5320 0.4900 0.4950 0.4950 71,594
Mar 19, 2024 0.4340 0.5760 0.4270 0.5460 0.5460 304,054
Mar 18, 2024 0.4160 0.4310 0.4160 0.4250 0.4250 12,477
Mar 15, 2024 0.4150 0.4220 0.4100 0.4220 0.4220 9,124
Mar 14, 2024 0.4210 0.4210 0.4020 0.4170 0.4170 4,803
Mar 13, 2024 0.4160 0.4160 0.4150 0.4150 0.4150 5,119
Mar 12, 2024 0.4190 0.4300 0.4160 0.4160 0.4160 3,673
Mar 11, 2024 0.4210 0.4320 0.4160 0.4160 0.4160 2,303
Mar 8, 2024 0.4200 0.4210 0.4180 0.4180 0.4180 6,064
Mar 7, 2024 0.4270 0.4300 0.4200 0.4200 0.4200 12,850
Mar 6, 2024 0.4300 0.4330 0.4200 0.4280 0.4280 13,911
Mar 5, 2024 0.4300 0.4340 0.4210 0.4300 0.4300 7,953
Mar 4, 2024 0.4240 0.4340 0.4150 0.4150 0.4150 6,782
Mar 1, 2024 0.4250 0.4330 0.4250 0.4330 0.4330 466
Feb 29, 2024 0.4200 0.4320 0.4200 0.4250 0.4250 7,050
Feb 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 509
Feb 27, 2024 0.4080 0.4240 0.3800 0.4240 0.4240 46,209
Feb 26, 2024 0.4160 0.4160 0.3880 0.4000 0.4000 14,447
Feb 23, 2024 0.4080 0.4180 0.3900 0.4170 0.4170 31,773
Feb 22, 2024 0.4120 0.4130 0.4070 0.4070 0.4070 9,535
Feb 21, 2024 0.4500 0.4520 0.4060 0.4100 0.4100 76,965
Feb 20, 2024 0.4680 0.4750 0.4500 0.4750 0.4750 15,476
Feb 19, 2024 0.4680 0.4800 0.4660 0.4660 0.4660 5,930
Feb 16, 2024 0.5000 0.5000 0.4500 0.4810 0.4810 55,284
Feb 15, 2024 0.5160 0.5180 0.4960 0.4970 0.4970 8,805
Feb 14, 2024 0.5280 0.5280 0.5000 0.5220 0.5220 16,247
Feb 13, 2024 0.4940 0.5620 0.4850 0.5180 0.5180 85,486
Feb 12, 2024 0.4600 0.5040 0.4510 0.4940 0.4940 80,756
Feb 9, 2024 0.4560 0.4620 0.4440 0.4440 0.4440 8,001
Feb 8, 2024 0.4490 0.4760 0.4380 0.4590 0.4590 60,353
Feb 7, 2024 0.4460 0.4500 0.4350 0.4500 0.4500 3,411
Feb 6, 2024 0.4320 0.4500 0.4260 0.4500 0.4500 39,711
Feb 5, 2024 0.4280 0.4400 0.4140 0.4400 0.4400 34,740
Feb 2, 2024 0.4570 0.4640 0.4210 0.4440 0.4440 38,393
Feb 1, 2024 0.4470 0.4700 0.4380 0.4570 0.4570 36,396
Jan 31, 2024 0.4560 0.4580 0.4380 0.4440 0.4440 15,154
Jan 30, 2024 0.4680 0.4680 0.4560 0.4560 0.4560 13,962
Jan 29, 2024 0.4750 0.4760 0.4460 0.4680 0.4680 15,701
Jan 26, 2024 0.4690 0.4980 0.4500 0.4800 0.4800 51,903
Jan 25, 2024 0.4430 0.4800 0.4430 0.4720 0.4720 45,908
Jan 24, 2024 0.4310 0.4440 0.4240 0.4440 0.4440 42,639
Jan 23, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1
Jan 22, 2024 0.4220 0.4500 0.4220 0.4290 0.4290 23,651
Jan 19, 2024 0.4300 0.4380 0.4210 0.4300 0.4300 9,062
Jan 18, 2024 0.4290 0.4300 0.4190 0.4300 0.4300 9,223
Jan 17, 2024 0.4220 0.4330 0.4140 0.4310 0.4310 15,776
Jan 16, 2024 0.4240 0.4340 0.4220 0.4220 0.4220 5,301
Jan 15, 2024 0.4330 0.4420 0.4180 0.4240 0.4240 27,562
Jan 12, 2024 0.4210 0.4400 0.4200 0.4200 0.4200 12,697
Jan 11, 2024 0.4340 0.4460 0.4180 0.4180 0.4180 20,225
Jan 10, 2024 0.4440 0.4490 0.4300 0.4300 0.4300 9,491
Jan 9, 2024 0.4420 0.4480 0.4300 0.4470 0.4470 14,328
Jan 8, 2024 0.4460 0.4460 0.4320 0.4460 0.4460 3,096
Jan 5, 2024 0.4390 0.4500 0.4260 0.4300 0.4300 27,295
Jan 4, 2024 0.4580 0.4750 0.4320 0.4380 0.4380 62,948
Jan 3, 2024 0.4470 0.5400 0.4460 0.4550 0.4550 188,549
Jan 2, 2024 0.4180 0.4590 0.4180 0.4460 0.4460 74,837
Dec 29, 2023 0.4270 0.4370 0.4000 0.4110 0.4110 141,538
Dec 28, 2023 0.3900 0.4710 0.3900 0.4260 0.4260 156,782
Dec 27, 2023 0.3850 0.3900 0.3770 0.3900 0.3900 28,599
Dec 22, 2023 0.3940 0.3990 0.3850 0.3850 0.3850 14,523
Dec 21, 2023 0.3920 0.4000 0.3900 0.4000 0.4000 20,560
Dec 20, 2023 0.4160 0.4160 0.3880 0.3890 0.3890 92,749
Dec 19, 2023 0.4320 0.4320 0.4060 0.4100 0.4100 28,743
Dec 18, 2023 0.4280 0.4360 0.4130 0.4360 0.4360 30,667
Dec 15, 2023 0.4180 0.4540 0.4140 0.4390 0.4390 46,289
Dec 14, 2023 0.4150 0.4180 0.4110 0.4180 0.4180 14,224
Dec 13, 2023 0.4110 0.4180 0.4100 0.4100 0.4100 7,666
Dec 12, 2023 0.4100 0.4200 0.4100 0.4110 0.4110 15,422
Dec 11, 2023 0.4150 0.4200 0.4100 0.4100 0.4100 3,581
Dec 8, 2023 0.4160 0.4180 0.4100 0.4150 0.4150 5,677
Dec 7, 2023 0.4200 0.4200 0.4040 0.4180 0.4180 12,623
Dec 6, 2023 0.4050 0.4270 0.4020 0.4270 0.4270 16,461
Dec 5, 2023 0.4260 0.4260 0.4010 0.4030 0.4030 28,111
Dec 4, 2023 0.4340 0.4340 0.4080 0.4280 0.4280 28,187
Dec 1, 2023 0.4430 0.4530 0.4300 0.4300 0.4300 22,530
Nov 30, 2023 0.4620 0.5080 0.4300 0.4340 0.4340 208,582
Nov 29, 2023 0.3800 0.4690 0.3750 0.4620 0.4620 286,198
Nov 28, 2023 0.4050 0.4050 0.3700 0.3780 0.3780 86,372
Nov 27, 2023 0.3990 0.3990 0.3700 0.3910 0.3910 130,213
Nov 24, 2023 0.4000 0.4200 0.3890 0.4000 0.4000 157,839
Nov 23, 2023 0.3700 0.4060 0.3700 0.4060 0.4060 189,640
Nov 22, 2023 0.3700 0.3770 0.3690 0.3760 0.3760 26,379
Nov 21, 2023 0.4000 0.4000 0.3610 0.3700 0.3700 75,736
Nov 20, 2023 0.3740 0.4000 0.3740 0.4000 0.4000 49,334
Nov 17, 2023 0.3680 0.3800 0.3550 0.3790 0.3790 48,773
Nov 16, 2023 0.3820 0.4000 0.3460 0.3700 0.3700 151,961
Nov 15, 2023 0.3540 0.4260 0.3420 0.3740 0.3740 272,969