Australia markets open in 7 hours 54 minutes

Alchimie SA (ALCHI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.5800-0.2220 (-27.68%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.67000.70200.54400.58000.5800335,524
25 Apr 20240.74200.88600.73000.80200.8020230,992
24 Apr 20240.76400.92000.73200.74000.7400265,793
23 Apr 20240.90000.94200.74000.76000.7600217,580
22 Apr 20241.48001.48000.89000.94600.9460598,360
19 Apr 20240.60001.26000.60001.26001.2600513,455
18 Apr 20240.49000.69000.45500.59000.5900223,137
17 Apr 20240.38000.49000.37000.49000.490057,429
16 Apr 20240.39000.39000.35200.37000.37003,656
15 Apr 20240.38800.39000.35300.39000.390013,327
12 Apr 20240.38900.39000.38800.38800.38802,437
11 Apr 20240.40200.40200.38900.38900.38903,975
10 Apr 20240.38600.40500.38600.40200.40201,106
09 Apr 20240.41700.41700.38300.38600.386012,995
08 Apr 20240.44000.44000.38500.41700.417039,138
05 Apr 20240.41500.44000.38800.44000.440019,033
04 Apr 20240.38000.41900.37500.41500.415033,263
03 Apr 20240.43600.43600.38200.39500.395039,625
02 Apr 20240.47000.47000.41200.43600.436028,107
28 Mar 20240.42000.52000.42000.44000.4400160,058
27 Mar 20240.46200.49600.42000.42000.420041,217
26 Mar 20240.40600.46000.36600.46000.460057,012
25 Mar 20240.53200.53400.38300.40400.4040171,734
22 Mar 20240.58800.71000.47600.52600.5260404,928
21 Mar 20240.30200.64200.30200.45100.4510293,107
20 Mar 20240.29600.30000.26000.30000.300032,836
19 Mar 20240.32000.32200.29900.30000.300059,692
18 Mar 20240.40000.40000.29200.31900.319074,425
15 Mar 20240.42300.42300.35000.40000.400030,981
14 Mar 20240.47000.47000.42300.42300.42303,852
13 Mar 20240.48000.48000.48000.48000.4800898
12 Mar 20240.47200.52600.47200.48400.48406,507
11 Mar 20240.50000.50000.47200.47200.4720966
08 Mar 20240.50400.50400.50000.50000.5000533
07 Mar 20240.53000.53000.50200.50400.50401,918
06 Mar 20240.54400.54400.53000.53400.534018,293
05 Mar 20240.54400.54400.54000.54200.5420822
04 Mar 20240.53000.54200.53000.54200.5420682
01 Mar 20240.56200.56200.53000.53000.530011,389
29 Feb 20240.51000.57000.51000.56000.560018,684
28 Feb 20240.56000.56600.50800.50800.508015,947
27 Feb 20240.61400.61400.60400.60400.6040801
26 Feb 20240.62200.62200.60000.61400.61402,053
23 Feb 20240.60800.63200.60400.62000.62003,421
22 Feb 20240.60400.60600.60400.60600.6060125
21 Feb 20240.62600.62800.60000.60400.60401,115
20 Feb 20240.63200.63200.61000.62600.62601,181
19 Feb 20240.63200.63400.63000.63200.63201,151
16 Feb 20240.64000.64000.61200.63200.63201,361
15 Feb 20240.64000.64000.63000.63800.63802,916
14 Feb 20240.64400.64600.62800.64000.64003,303
13 Feb 20240.63600.66200.63600.64400.64402,458
12 Feb 20240.67000.67000.62000.63400.63402,740
09 Feb 20240.67800.68200.65000.67000.67002,634
08 Feb 20240.68000.68600.67800.67800.67802,098
07 Feb 20240.68800.69000.65000.68000.68002,276
06 Feb 20240.70200.70200.66800.68600.68601,217
05 Feb 20240.71000.71000.70200.70200.7020666
02 Feb 20240.70600.70800.70200.70600.7060465
01 Feb 20240.70600.71400.70200.70600.70609,478
31 Jan 20240.71400.71400.70000.70600.7060938
30 Jan 20240.71400.72600.70000.71400.71407,888
29 Jan 20240.71200.71400.71200.71400.7140733
26 Jan 20240.72000.72000.71200.71200.7120978
25 Jan 20240.72200.72200.72000.72000.7200357
24 Jan 20240.72000.72200.72000.72000.7200144
23 Jan 20240.72000.72000.72000.72000.720011
22 Jan 20240.72200.72200.72000.72000.7200191
19 Jan 20240.67600.72600.65000.72000.72008,487
18 Jan 20240.67000.69000.66000.67600.67608,533
17 Jan 20240.72800.77600.66000.66600.666039,472
16 Jan 20240.85000.85000.70200.70200.70207,648
15 Jan 20240.85000.85000.85000.85000.85001,904
12 Jan 20240.85200.87000.85200.86800.8680644
11 Jan 20240.85000.87400.84600.85200.85203,037
10 Jan 20240.84800.85000.84800.85000.85001,201
09 Jan 20240.84600.84800.84600.84800.8480413
08 Jan 20240.90000.90000.84600.84600.84606,558
05 Jan 20240.91000.91000.90000.90000.9000340
04 Jan 20240.93000.93200.91000.91000.91001,481
03 Jan 20240.91800.93200.90000.92800.92803,364
02 Jan 20240.92000.92000.91600.91800.91801,211
29 Dec 20230.93000.93800.90600.91800.91805,817
28 Dec 20230.93000.93200.91800.93000.93001,111
27 Dec 20230.93600.93600.90200.93000.93001,837
22 Dec 20230.94000.94000.85000.93600.936018,919
21 Dec 20230.94600.94800.93600.93600.93601,195
20 Dec 20230.94800.95600.94600.94600.94601,538
19 Dec 20230.96200.96200.94600.94800.94802,000
18 Dec 20231.00001.00000.96000.96200.96204,027
15 Dec 20231.00501.01000.95601.00501.005023,631
14 Dec 20231.01501.03000.95601.00001.00001,893
13 Dec 20231.01001.01501.01001.01501.01501,486
12 Dec 20231.08001.09000.99601.01001.010024,957
11 Dec 20231.18001.18001.06001.07501.07504,504
08 Dec 20231.20501.20501.18001.18001.18001,409
07 Dec 20231.20001.20001.20001.20001.2000557
06 Dec 20231.20501.20501.20001.20001.2000121
05 Dec 20231.20501.20501.20001.20001.2000637
04 Dec 20231.26501.26501.20001.20001.2000875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...