ALAUP.PA - Auplata S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20190.05090.05090.05030.05030.0503259,352
Apr 25, 20190.05150.05150.04980.05090.05093,358,111
Apr 24, 20190.04990.05350.04950.05150.05154,677,535
Apr 23, 20190.05000.05000.04930.04980.04982,303,497
Apr 18, 20190.05000.05050.05000.05030.05032,645,672
Apr 17, 20190.05050.05050.05000.05030.05032,681,928
Apr 16, 20190.05120.05120.04920.05080.05084,398,821
Apr 15, 20190.05200.05200.05100.05150.05153,077,092
Apr 12, 20190.05180.05300.05070.05200.05204,771,734
Apr 11, 20190.05260.05260.05130.05200.05201,459,966
Apr 10, 20190.05270.05290.05110.05240.05243,097,436
Apr 09, 20190.05090.05420.05060.05290.05296,420,971
Apr 08, 20190.05030.05090.05000.05090.05092,082,975
Apr 05, 20190.04910.05000.04880.05000.05004,231,697
Apr 04, 20190.05030.05150.04900.04930.04937,408,308
Apr 03, 20190.05230.05300.05000.05020.050211,070,614
Apr 02, 20190.05350.05490.05050.05270.052718,202,079
Apr 01, 20190.04900.05470.04810.05300.053019,070,166
Mar 29, 20190.04680.04850.04630.04850.04853,756,188
Mar 28, 20190.04790.04850.04620.04700.04703,537,956
Mar 27, 20190.04900.04920.04700.04750.04757,290,681
Mar 26, 20190.04620.04700.04600.04680.04682,176,499
Mar 25, 20190.04600.04760.04560.04660.04662,670,064
Mar 22, 20190.04600.04650.04500.04650.04653,884,371
Mar 21, 20190.04590.04690.04540.04640.04643,916,730
Mar 20, 20190.04680.04680.04540.04550.04552,003,672
Mar 19, 20190.04850.04890.04530.04610.04617,929,584
Mar 18, 20190.04640.04950.04560.04760.04769,006,600
Mar 15, 20190.04400.04670.04380.04550.04558,465,563
Mar 14, 20190.04080.04500.04040.04400.04408,420,738
Mar 13, 20190.04200.04200.04040.04100.04105,265,210
Mar 12, 20190.04280.04340.04080.04200.04206,774,994
Mar 11, 20190.04200.04250.04080.04110.04118,152,185
Mar 08, 20190.04230.04290.04070.04200.04208,593,599
Mar 07, 20190.04550.04560.04220.04320.043210,760,366
Mar 06, 20190.04620.04620.04500.04550.04555,098,015
Mar 05, 20190.04680.04680.04550.04550.04557,266,898
Mar 04, 20190.04780.04780.04600.04660.04666,463,225
Mar 01, 20190.04690.04760.04550.04700.04707,560,610
Feb 28, 20190.04620.04700.04590.04690.04695,139,998
Feb 27, 20190.04600.04780.04580.04690.04698,834,201
Feb 26, 20190.04630.04780.04560.04630.04636,196,136
Feb 25, 20190.04730.04730.04590.04680.04685,347,775
Feb 22, 20190.04810.04910.04530.04740.04748,691,070
Feb 21, 20190.04760.04860.04750.04850.04852,538,894
Feb 20, 20190.05000.05000.04710.04780.04786,566,952
Feb 19, 20190.05060.05060.04870.04930.04935,781,463
Feb 18, 20190.04800.05100.04720.05080.05089,107,488
Feb 15, 20190.05020.05550.04660.04710.047122,642,698
Feb 14, 20190.05500.05610.05080.05110.051117,278,125
Feb 13, 20190.06500.06790.05350.05750.057560,745,461
Feb 12, 20190.05810.05810.05810.05810.0581-
Feb 11, 20190.04700.05420.04580.05330.053319,482,328
Feb 08, 20190.04860.04860.04500.04600.046011,880,426
Feb 07, 20190.04990.05090.04660.04830.048316,242,529
Feb 06, 20190.04720.05000.04600.04880.048810,126,262
Feb 05, 20190.04890.05020.04570.04620.046210,796,151
Feb 04, 20190.04770.04770.04570.04620.04623,468,624
Feb 01, 20190.04720.04790.04570.04770.04773,907,906
Jan 31, 20190.04650.04710.04540.04600.04604,036,793
Jan 30, 20190.04670.04680.04520.04580.04583,682,864
Jan 29, 20190.04780.04780.04600.04670.04674,755,717
Jan 28, 20190.04840.04920.04720.04780.04782,693,287
Jan 25, 20190.04810.05030.04580.04920.04926,177,131
Jan 24, 20190.04860.04930.04750.04830.04832,511,871
Jan 23, 20190.04810.05000.04680.04800.04804,408,583
Jan 22, 20190.05010.05050.04500.04830.048314,925,446
Jan 21, 20190.05300.05390.04980.05080.050810,424,583
Jan 18, 20190.05160.05690.05110.05160.051614,993,316
Jan 17, 20190.05260.05260.05060.05160.05163,843,143
Jan 16, 20190.05340.05340.05050.05160.05166,470,029
Jan 15, 20190.05410.05410.05160.05280.05286,881,111
Jan 14, 20190.05800.05800.05240.05410.054111,242,232
Jan 11, 20190.06000.06040.05560.05700.05707,499,965
Jan 10, 20190.05360.05870.05300.05820.05827,295,774
Jan 09, 20190.05460.05590.05220.05350.05355,302,863
Jan 08, 20190.05830.06030.05460.05460.054613,635,970
Jan 07, 20190.05530.05920.05520.05740.05744,211,696
Jan 04, 20190.05600.05720.05430.05520.05522,585,833
Jan 03, 20190.05800.06170.05580.05600.05605,766,610
Jan 02, 20190.05860.05860.05400.05800.05806,581,624
Dec 31, 20180.05390.05950.05390.05640.056412,433,963
Dec 28, 20180.04960.05700.04760.05390.053922,166,216
Dec 27, 20180.05010.05110.04550.04780.047810,088,630
Dec 24, 20180.04950.05300.04930.04980.04981,963,650
Dec 21, 20180.05250.05350.03700.04930.049315,389,799
Dec 20, 20180.05200.05200.04950.05000.05007,276,756
Dec 19, 20180.05490.05490.05160.05280.05283,819,515
Dec 18, 20180.05450.05590.05150.05290.05297,851,554
Dec 17, 20180.05500.05520.05270.05450.05454,377,501
Dec 14, 20180.05560.05790.05450.05530.05535,087,140
Dec 13, 20180.05740.05740.05560.05630.05633,646,259
Dec 12, 20180.05800.05800.05600.05630.05633,138,024
Dec 11, 20180.05610.05800.05600.05700.05703,109,525
Dec 10, 20180.06240.06240.05600.05690.05696,262,378
Dec 07, 20180.06100.06190.05960.05960.05963,005,106
Dec 06, 20180.06200.06320.05920.05940.05944,272,998
Dec 05, 20180.06320.06500.06200.06220.06224,038,223
Dec 04, 20180.06710.06830.06470.06520.06524,109,276
Dec 03, 20180.07100.07100.06700.06850.06854,417,376
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...