Groupe Berkem Société anonyme (ALKEM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:23PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3900 | 2.3900 | 22,491 |
| 09 May 2024 | 2.2000 | 2.6600 | 2.2000 | 2.3900 | 2.3900 | 77,570 |
| 08 May 2024 | 1.8900 | 2.2000 | 1.8400 | 2.1800 | 2.1800 | 41,257 |
| 07 May 2024 | 1.6800 | 1.9700 | 1.6800 | 1.9000 | 1.9000 | 41,188 |
| 06 May 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 21,267 |
| 03 May 2024 | 1.5750 | 1.5950 | 1.5200 | 1.5400 | 1.5400 | 7,457 |
| 02 May 2024 | 1.8000 | 1.8000 | 1.5450 | 1.5700 | 1.5700 | 50,582 |
| 30 Apr 2024 | 1.5000 | 1.8700 | 1.4900 | 1.7400 | 1.7400 | 142,982 |
| 29 Apr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 18,825 |
| 26 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 9,682 |
| 25 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 10,037 |
| 24 Apr 2024 | 1.4200 | 1.4400 | 1.3850 | 1.4000 | 1.4000 | 33,862 |
| 23 Apr 2024 | 1.4200 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 20,120 |
| 22 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 9,560 |
| 19 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,025 |
| 18 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 2,667 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 7,850 |
| 16 Apr 2024 | 1.4800 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 7,068 |
| 15 Apr 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 27,494 |
| 12 Apr 2024 | 1.7400 | 1.7750 | 1.5700 | 1.6500 | 1.6500 | 26,920 |
| 11 Apr 2024 | 1.7800 | 1.7950 | 1.7200 | 1.7750 | 1.7750 | 5,886 |
| 10 Apr 2024 | 1.8050 | 1.8150 | 1.7850 | 1.7850 | 1.7850 | 14,036 |
| 09 Apr 2024 | 1.8050 | 1.8150 | 1.8050 | 1.8100 | 1.8100 | 14,289 |
| 08 Apr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8050 | 1.8050 | 6,443 |
| 05 Apr 2024 | 1.8300 | 1.8650 | 1.7900 | 1.8500 | 1.8500 | 8,766 |
| 04 Apr 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 7,225 |
| 03 Apr 2024 | 1.8550 | 1.9200 | 1.8450 | 1.8950 | 1.8950 | 8,950 |
| 02 Apr 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 6,982 |
| 28 Mar 2024 | 1.9200 | 1.9550 | 1.9200 | 1.9200 | 1.9200 | 2,658 |
| 27 Mar 2024 | 1.9400 | 1.9750 | 1.9100 | 1.9100 | 1.9100 | 5,691 |
| 26 Mar 2024 | 1.9750 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 3,903 |
| 25 Mar 2024 | 1.9600 | 1.9950 | 1.9600 | 1.9800 | 1.9800 | 9,130 |
| 22 Mar 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 2,661 |
| 21 Mar 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 9,715 |
| 20 Mar 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 9,953 |
| 19 Mar 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 1,903 |
| 18 Mar 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 6,698 |
| 15 Mar 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 15,918 |
| 14 Mar 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 3,947 |
| 13 Mar 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 6,086 |
| 12 Mar 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 5,146 |
| 11 Mar 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 1,566 |
| 08 Mar 2024 | 2.2400 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 1,528 |
| 07 Mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 3,848 |
| 06 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 1,110 |
| 05 Mar 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 8,505 |
| 04 Mar 2024 | 2.2200 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 6,542 |
| 01 Mar 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 2,192 |
| 29 Feb 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 2,184 |
| 28 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 15,883 |
| 27 Feb 2024 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 2,214 |
| 26 Feb 2024 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 10,820 |
| 23 Feb 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 857 |
| 22 Feb 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 3,888 |
| 21 Feb 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 3,068 |
| 20 Feb 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 6,645 |
| 19 Feb 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 8,006 |
| 16 Feb 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 4,469 |
| 15 Feb 2024 | 2.3600 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 16,200 |
| 14 Feb 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 2,849 |
| 13 Feb 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 4,357 |
| 12 Feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 14,474 |
| 09 Feb 2024 | 2.4400 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | 14,710 |
| 08 Feb 2024 | 2.4700 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 10,012 |
| 07 Feb 2024 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | 2.4100 | 7,453 |
| 06 Feb 2024 | 2.5200 | 2.7400 | 2.4600 | 2.5900 | 2.5900 | 22,581 |
| 05 Feb 2024 | 2.8900 | 2.9000 | 2.4200 | 2.4500 | 2.4500 | 29,182 |
| 02 Feb 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 9,119 |
| 01 Feb 2024 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 6,626 |
| 31 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 4,512 |
| 30 Jan 2024 | 3.1000 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 1,209 |
| 29 Jan 2024 | 3.1200 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 6,026 |
| 26 Jan 2024 | 3.0800 | 3.1600 | 3.0400 | 3.1200 | 3.1200 | 4,570 |
| 25 Jan 2024 | 3.1800 | 3.2700 | 3.0300 | 3.0400 | 3.0400 | 7,266 |
| 24 Jan 2024 | 3.2000 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 2,856 |
| 23 Jan 2024 | 3.3000 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 6,510 |
| 22 Jan 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 5,069 |
| 19 Jan 2024 | 3.2800 | 3.4300 | 3.1800 | 3.1800 | 3.1800 | 18,034 |
| 18 Jan 2024 | 3.6800 | 3.6800 | 3.2000 | 3.2800 | 3.2800 | 21,482 |
| 17 Jan 2024 | 3.6400 | 3.6900 | 3.6100 | 3.6800 | 3.6800 | 4,163 |
| 16 Jan 2024 | 3.5500 | 3.7000 | 3.4300 | 3.6800 | 3.6800 | 22,635 |
| 15 Jan 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 18,723 |
| 12 Jan 2024 | 3.3200 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 36,187 |
| 11 Jan 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 3,214 |
| 10 Jan 2024 | 3.2100 | 3.3000 | 3.1100 | 3.1100 | 3.1100 | 7,884 |
| 09 Jan 2024 | 3.2200 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 5,275 |
| 08 Jan 2024 | 3.2400 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 25,382 |
| 05 Jan 2024 | 3.1500 | 3.2600 | 3.1000 | 3.1900 | 3.1900 | 7,089 |
| 04 Jan 2024 | 3.2400 | 3.3600 | 3.0800 | 3.1400 | 3.1400 | 10,386 |
| 03 Jan 2024 | 3.2400 | 3.2800 | 3.0800 | 3.2000 | 3.2000 | 7,128 |
| 02 Jan 2024 | 3.2000 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 12,540 |
| 29 Dec 2023 | 3.0400 | 3.2000 | 3.0100 | 3.0600 | 3.0600 | 20,472 |
| 28 Dec 2023 | 3.7400 | 3.9800 | 2.9300 | 3.0000 | 3.0000 | 63,430 |
| 27 Dec 2023 | 4.7900 | 5.0000 | 2.8400 | 3.7300 | 3.7300 | 100,954 |
| 22 Dec 2023 | 1.3700 | 2.3000 | 1.3650 | 2.1600 | 2.1600 | 79,997 |
| 21 Dec 2023 | 1.3650 | 1.3750 | 1.3600 | 1.3650 | 1.3650 | 6,687 |
| 20 Dec 2023 | 1.3500 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 6,068 |
| 19 Dec 2023 | 1.2550 | 1.3800 | 1.2550 | 1.3500 | 1.3500 | 9,677 |
| 18 Dec 2023 | 1.1800 | 1.2800 | 1.1800 | 1.2350 | 1.2350 | 9,857 |
| 15 Dec 2023 | 1.2300 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 36,266 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.