ALADM.PA - ADThink Media Societe Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20182.762.832.742.742.7435,988
Jan 16, 20182.652.782.592.742.7463,033
Jan 15, 20182.502.652.502.622.6283,636
Jan 12, 20182.432.522.432.492.4918,559
Jan 11, 20182.452.492.452.482.485,091
Jan 10, 20182.412.502.412.442.4422,633
Jan 09, 20182.422.432.392.432.435,710
Jan 08, 20182.452.462.412.462.4616,885
Jan 05, 20182.452.462.412.462.4615,725
Jan 04, 20182.482.502.422.502.5021,353
Jan 03, 20182.472.492.452.492.4912,667
Jan 02, 20182.462.582.422.552.554,733
Dec 29, 20172.482.502.462.462.465,504
Dec 28, 20172.462.482.442.452.454,371
Dec 27, 20172.452.482.342.472.4717,119
Dec 22, 20172.492.492.452.452.452,223
Dec 21, 20172.442.502.442.502.501,519
Dec 20, 20172.472.482.442.472.472,892
Dec 19, 20172.452.472.442.472.4711,743
Dec 18, 20172.442.512.442.502.5021,685
Dec 15, 20172.502.532.412.502.5022,438
Dec 14, 20172.532.532.502.532.532,506
Dec 13, 20172.522.572.482.522.527,661
Dec 12, 20172.592.592.592.592.59-
Dec 11, 20172.562.592.502.592.5914,048
Dec 08, 20172.552.652.532.602.601,455
Dec 07, 20172.652.662.552.602.6011,827
Dec 06, 20172.702.742.622.682.689,830
Dec 05, 20172.812.812.702.752.7512,006
Dec 04, 20172.852.892.762.812.8130,165
Dec 01, 20172.602.692.602.642.642,028
Nov 30, 20172.592.602.522.572.573,626
Nov 29, 20172.532.632.532.612.6112,349
Nov 28, 20172.582.582.492.562.5617,625
Nov 27, 20172.652.652.582.642.641,641
Nov 24, 20172.652.652.652.652.65170
Nov 23, 20172.602.642.602.642.64916
Nov 22, 20172.642.642.642.642.64481
Nov 21, 20172.482.652.482.642.6419,221
Nov 20, 20172.512.532.412.522.5215,242
Nov 17, 20172.562.632.562.562.562,378
Nov 16, 20172.512.602.512.562.566,909
Nov 15, 20172.542.602.542.562.564,101
Nov 14, 20172.632.662.552.612.614,060
Nov 13, 20172.662.662.622.652.653,284
Nov 10, 20172.792.792.582.642.6419,179
Nov 09, 20172.772.772.682.682.682,230
Nov 08, 20172.712.722.702.722.721,100
Nov 07, 20172.692.822.692.772.772,696
Nov 06, 20172.792.792.652.772.7715,869
Nov 03, 20172.802.802.772.792.795,367
Nov 02, 20172.882.882.802.852.8512,300
Nov 01, 20172.862.862.792.852.854,391
Oct 31, 20172.842.852.782.822.828,888
Oct 30, 20172.852.932.772.892.8915,060
Oct 27, 20172.912.942.902.902.909,778
Oct 26, 20172.963.022.882.912.916,990
Oct 25, 20172.942.972.852.902.9026,319
Oct 24, 20173.043.042.972.972.9715,723
Oct 23, 20173.173.172.942.972.9739,819
Oct 20, 20172.923.192.833.143.1439,979
Oct 19, 20172.942.982.762.932.9333,884
Oct 18, 20173.003.012.952.952.9519,484
Oct 17, 20172.903.042.822.992.9974,281
Oct 16, 20172.842.842.702.742.7429,129
Oct 13, 20172.772.792.632.732.7335,609
Oct 12, 20172.592.752.572.732.7329,786
Oct 11, 20172.402.582.402.542.5412,601
Oct 10, 20172.452.502.422.422.4214,026
Oct 09, 20172.422.422.422.422.42293
Oct 06, 20172.422.432.342.412.417,271
Oct 05, 20172.422.492.302.452.4532,273
Oct 04, 20172.432.482.402.402.4010,442
Oct 03, 20172.432.492.432.492.492,715
Oct 02, 20172.432.482.422.482.484,815
Sep 29, 20172.492.492.372.482.4816,393
Sep 28, 20172.512.602.422.492.4984,660
Sep 27, 20172.402.422.372.412.415,011
Sep 26, 20172.402.422.342.412.413,867
Sep 25, 20172.342.392.232.392.3913,760
Sep 22, 20172.262.312.252.312.311,200
Sep 21, 20172.312.312.282.312.313,400
Sep 20, 20172.262.322.232.312.316,915
Sep 19, 20172.392.392.172.282.2845,105
Sep 18, 20172.452.462.372.432.4321,175
Sep 15, 20172.492.492.492.492.49600
Sep 14, 20172.472.542.442.492.497,899
Sep 13, 20172.462.512.432.452.458,754
Sep 12, 20172.542.542.442.512.516,287
Sep 11, 20172.532.532.452.512.511,553
Sep 08, 20172.462.542.352.542.5415,056
Sep 07, 20172.502.502.452.462.469,305
Sep 06, 20172.562.562.472.542.541,692
Sep 05, 20172.582.702.502.582.5813,770
Sep 04, 20172.582.652.522.572.571,811
Sep 01, 20172.522.612.502.612.613,650
Aug 31, 20172.532.562.482.542.549,157
Aug 30, 20172.592.612.522.612.612,084
Aug 29, 20172.662.722.512.662.6610,778
Aug 28, 20172.692.722.692.722.721,122
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...