Australia markets closed

Spartoo SAS (ALSPT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4480+0.0120 (+2.75%)
At close: 02:42PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.44800.44800.43500.44800.44804,826
25 Apr 20240.43600.43600.43600.43600.436071
24 Apr 20240.43500.45000.42300.44900.449023,262
23 Apr 20240.43600.44700.42700.43200.432042,801
22 Apr 20240.42300.43400.42300.42300.42302,197
19 Apr 20240.42300.43200.41200.42200.422034,637
18 Apr 20240.42400.42400.42400.42400.4240351
17 Apr 20240.42000.42500.41200.42500.42509,212
16 Apr 20240.41800.41800.41000.41800.418013,816
15 Apr 20240.43200.44300.40500.40700.407044,254
12 Apr 20240.42600.44400.42600.42900.429013,464
11 Apr 20240.42000.44300.41800.44300.443047,041
10 Apr 20240.44200.44200.42300.42300.42305,353
09 Apr 20240.45500.45500.42000.43900.439030,714
08 Apr 20240.45200.45700.44000.45700.457012,241
05 Apr 20240.44600.46000.43200.46000.460013,710
04 Apr 20240.43700.45200.43000.44600.446014,840
03 Apr 20240.42900.43700.42500.42500.42508,924
02 Apr 20240.44000.44000.43300.43300.43302,968
28 Mar 20240.43300.43300.42600.43300.43304,589
27 Mar 20240.43100.43400.42600.43400.43406,724
26 Mar 20240.43000.44000.43000.43100.43102,864
25 Mar 20240.42600.44300.42500.42700.427020,629
22 Mar 20240.45800.46000.44900.44900.44909,476
21 Mar 20240.51200.51200.44400.47000.470059,930
20 Mar 20240.52600.53200.49000.49500.495071,594
19 Mar 20240.43400.57600.42700.54600.5460304,054
18 Mar 20240.41600.43100.41600.42500.425012,477
15 Mar 20240.41500.42200.41000.42200.42209,124
14 Mar 20240.42100.42100.40200.41700.41704,803
13 Mar 20240.41600.41600.41500.41500.41505,119
12 Mar 20240.41900.43000.41600.41600.41603,673
11 Mar 20240.42100.43200.41600.41600.41602,303
08 Mar 20240.42000.42100.41800.41800.41806,064
07 Mar 20240.42700.43000.42000.42000.420012,850
06 Mar 20240.43000.43300.42000.42800.428013,911
05 Mar 20240.43000.43400.42100.43000.43007,953
04 Mar 20240.42400.43400.41500.41500.41506,782
01 Mar 20240.42500.43300.42500.43300.4330466
29 Feb 20240.42000.43200.42000.42500.42507,050
28 Feb 20240.42000.42000.42000.42000.4200509
27 Feb 20240.40800.42400.38000.42400.424046,209
26 Feb 20240.41600.41600.38800.40000.400014,447
23 Feb 20240.40800.41800.39000.41700.417031,773
22 Feb 20240.41200.41300.40700.40700.40709,535
21 Feb 20240.45000.45200.40600.41000.410076,965
20 Feb 20240.46800.47500.45000.47500.475015,476
19 Feb 20240.46800.48000.46600.46600.46605,930
16 Feb 20240.50000.50000.45000.48100.481055,284
15 Feb 20240.51600.51800.49600.49700.49708,805
14 Feb 20240.52800.52800.50000.52200.522016,247
13 Feb 20240.49400.56200.48500.51800.518085,486
12 Feb 20240.46000.50400.45100.49400.494080,756
09 Feb 20240.45600.46200.44400.44400.44408,001
08 Feb 20240.44900.47600.43800.45900.459060,353
07 Feb 20240.44600.45000.43500.45000.45003,411
06 Feb 20240.43200.45000.42600.45000.450039,711
05 Feb 20240.42800.44000.41400.44000.440034,740
02 Feb 20240.45700.46400.42100.44400.444038,393
01 Feb 20240.44700.47000.43800.45700.457036,396
31 Jan 20240.45600.45800.43800.44400.444015,154
30 Jan 20240.46800.46800.45600.45600.456013,962
29 Jan 20240.47500.47600.44600.46800.468015,701
26 Jan 20240.46900.49800.45000.48000.480051,903
25 Jan 20240.44300.48000.44300.47200.472045,908
24 Jan 20240.43100.44400.42400.44400.444042,639
23 Jan 20240.43000.43000.43000.43000.43001
22 Jan 20240.42200.45000.42200.42900.429023,651
19 Jan 20240.43000.43800.42100.43000.43009,062
18 Jan 20240.42900.43000.41900.43000.43009,223
17 Jan 20240.42200.43300.41400.43100.431015,776
16 Jan 20240.42400.43400.42200.42200.42205,301
15 Jan 20240.43300.44200.41800.42400.424027,562
12 Jan 20240.42100.44000.42000.42000.420012,697
11 Jan 20240.43400.44600.41800.41800.418020,225
10 Jan 20240.44400.44900.43000.43000.43009,491
09 Jan 20240.44200.44800.43000.44700.447014,328
08 Jan 20240.44600.44600.43200.44600.44603,096
05 Jan 20240.43900.45000.42600.43000.430027,295
04 Jan 20240.45800.47500.43200.43800.438062,948
03 Jan 20240.44700.54000.44600.45500.4550188,549
02 Jan 20240.41800.45900.41800.44600.446074,837
29 Dec 20230.42700.43700.40000.41100.4110141,538
28 Dec 20230.39000.47100.39000.42600.4260156,782
27 Dec 20230.38500.39000.37700.39000.390028,599
22 Dec 20230.39400.39900.38500.38500.385014,523
21 Dec 20230.39200.40000.39000.40000.400020,560
20 Dec 20230.41600.41600.38800.38900.389092,749
19 Dec 20230.43200.43200.40600.41000.410028,743
18 Dec 20230.42800.43600.41300.43600.436030,667
15 Dec 20230.41800.45400.41400.43900.439046,289
14 Dec 20230.41500.41800.41100.41800.418014,224
13 Dec 20230.41100.41800.41000.41000.41007,666
12 Dec 20230.41000.42000.41000.41100.411015,422
11 Dec 20230.41500.42000.41000.41000.41003,581
08 Dec 20230.41600.41800.41000.41500.41505,677
07 Dec 20230.42000.42000.40400.41800.418012,623
06 Dec 20230.40500.42700.40200.42700.427016,461
05 Dec 20230.42600.42600.40100.40300.403028,111
04 Dec 20230.43400.43400.40800.42800.428028,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...