Australia markets closed

VEOM Group (ALVG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.2430+0.0060 (+2.53%)
As of 11:42AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.23800.24300.23700.24300.24306,883
21 June 20240.23800.23900.23100.23700.23705,582
20 June 20240.24800.24800.23000.23900.239042,364
19 June 20240.25800.25800.23000.24800.248024,879
18 June 20240.25400.26200.25100.25300.253031,319
17 June 20240.28800.28900.24600.25600.256043,599
14 June 20240.30000.30000.27800.28800.288023,211
13 June 20240.28800.36600.27400.30000.300078,145
12 June 20240.27300.29500.27300.28800.288018,254
11 June 20240.31000.31000.27300.27300.273041,572
10 June 20240.33800.33800.30500.31000.310027,885
07 June 20240.35000.36800.33000.33800.338098,903
06 June 20240.45000.47500.31800.33000.3300193,566
05 June 20240.30200.44000.30000.42800.4280202,206
04 June 20240.29600.32600.29300.30000.300044,658
03 June 20240.31300.31300.30000.30000.300012,567
31 May 20240.30100.32000.29700.29800.298013,506
30 May 20240.30500.32000.28700.30000.300022,057
29 May 20240.31000.34000.29000.30500.305032,947
28 May 20240.31280.31280.26670.30450.304554,847
27 May 20240.35890.37120.28400.31440.3144196,148
24 May 20240.25430.42640.25190.37040.3704459,448
23 May 20240.24690.28400.24690.25270.2527168,069
22 May 20240.21730.22220.21570.22220.222211,730
21 May 20240.21650.21730.20740.21730.21738,375
20 May 20240.26300.26300.25500.26300.26304,889
17 May 20240.26300.26300.26000.26300.26302,013
16 May 20240.25900.26500.25200.26300.263013,574
15 May 20240.26600.26600.24600.25200.252011,687
14 May 20240.25700.26800.25700.26600.26609,713
13 May 20240.25800.26000.25000.25600.25607,746
10 May 20240.26200.26200.24600.25600.256012,667
09 May 20240.25700.26200.25700.26200.26204,004
08 May 20240.25000.27000.25000.25700.25709,224
07 May 20240.25100.25800.25000.25000.2500772
06 May 20240.25100.25200.25100.25100.2510841
03 May 20240.25100.25100.25100.25100.251013
02 May 20240.26100.26100.25000.25000.25001,211
30 Apr 20240.24000.26100.23700.26100.26107,867
29 Apr 20240.24100.26600.24100.24700.247022,528
26 Apr 20240.24800.24800.24000.24000.24007,289
25 Apr 20240.25900.27000.24700.24700.247042,422
24 Apr 20240.23300.25800.23300.25800.25808,679
23 Apr 20240.29900.29900.23300.23300.233094,616
22 Apr 20240.23300.30500.23200.24000.2400130,582
19 Apr 20240.23900.23900.22700.23300.233017,187
18 Apr 20240.26800.27000.23900.23900.239018,988
17 Apr 20240.29000.35000.24000.26000.2600133,636
16 Apr 20240.23700.27700.23500.27500.275014,326
15 Apr 20240.24400.24400.23700.23700.2370871
12 Apr 20240.24500.24500.24400.24400.2440382
11 Apr 20240.24100.24500.24000.24500.2450438
10 Apr 20240.24000.24000.23500.24000.24008,336
09 Apr 20240.23900.24500.22000.24000.24007,051
08 Apr 20240.24000.25000.22400.23900.239014,431
05 Apr 20240.24000.25000.23300.24000.24009,526
04 Apr 20240.24000.24800.21500.24000.24002,230
03 Apr 20240.24100.24700.22700.24700.24706,635
02 Apr 20240.24800.24800.23200.24000.24003,842
28 Mar 20240.23000.23200.23000.23200.23203,878
27 Mar 20240.22500.23000.22500.23000.23005,140
26 Mar 20240.22500.22500.22000.22500.22501,623
25 Mar 20240.22200.22500.21700.22500.225019,416
22 Mar 20240.22900.22900.21500.22400.224023,469
21 Mar 20240.23600.23600.23000.23000.230025,947
20 Mar 20240.23700.24000.23600.23600.23608,908
19 Mar 20240.23900.23900.23200.23600.23605,474
18 Mar 20240.25800.26000.23400.23900.239011,135
15 Mar 20240.26100.26100.25000.25900.259018,599
14 Mar 20240.25100.26500.25100.26000.260018,816
13 Mar 20240.25200.26300.24800.25000.25008,928
12 Mar 20240.22600.29000.22600.25100.2510119,589
11 Mar 20240.21400.23700.21400.22600.22607,305
08 Mar 20240.22800.23000.21000.21400.214014,958
07 Mar 20240.22900.22900.22700.22800.2280629
06 Mar 20240.22600.23500.21500.22700.227021,118
05 Mar 20240.22600.22700.21200.22600.22609,593
04 Mar 20240.23000.23000.21200.22600.226029,596
01 Mar 20240.22600.23100.22100.23000.230017,998
29 Feb 20240.20800.22800.20800.22600.226016,796
28 Feb 20240.25500.25500.20400.20800.208075,365
27 Feb 20240.22500.24600.22000.24600.246026,253
26 Feb 20240.22400.22600.21600.22500.22508,890
23 Feb 20240.23700.23700.22000.22200.222021,202
22 Feb 20240.24000.25600.22100.22800.228039,018
21 Feb 20240.26000.26000.23700.23700.237047,809
20 Feb 20240.26500.27400.26200.26600.266014,433
19 Feb 20240.24900.28000.24900.26500.265033,536
16 Feb 20240.26000.26000.23800.24300.243027,400
15 Feb 20240.22000.22300.21800.22300.22307,168
14 Feb 20240.22500.23000.21800.22000.220052,812
13 Feb 20240.23200.23200.22400.22600.22605,456
12 Feb 20240.23600.23600.23500.23600.2360767
09 Feb 20240.24100.24100.22400.23600.23606,262
08 Feb 20240.22300.24000.22300.24000.240053,564
07 Feb 20240.23700.26000.22400.22400.224088,763
06 Feb 20240.27200.29900.22100.23700.2370273,259
05 Feb 20240.34000.45000.32000.35900.3590345,195
02 Feb 20240.24200.31000.24200.31000.3100155,579
01 Feb 20240.24700.26900.23000.24200.242039,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...