ALAUP.PA - Auplata S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.43000.43000.40200.41000.4100385,815
Jun 24, 20190.43200.43200.42300.43000.4300320,961
Jun 21, 20190.44780.44780.42900.43750.4375202,997
Jun 20, 20190.44000.44990.43010.44180.4418243,656
Jun 19, 20190.44790.45100.43870.44500.445096,952
Jun 18, 20190.45000.45000.43500.44100.4410176,506
Jun 17, 20190.45000.45590.44610.45380.4538200,922
Jun 14, 20190.45000.45000.44210.45000.4500158,500
Jun 13, 20190.44010.44930.43600.44910.4491263,638
Jun 12, 20190.46000.46260.44200.44400.4440375,076
Jun 11, 20190.42780.46000.42080.45450.4545588,492
Jun 10, 20190.41000.42970.40700.42650.4265171,130
Jun 07, 20190.40940.45150.40940.41000.41001,299,933
Jun 06, 20190.39600.39900.39210.39700.3970130,946
Jun 05, 20190.37900.39880.37600.39880.3988194,914
Jun 04, 20190.36880.37700.35810.37600.3760240,207
Jun 03, 20190.38260.38990.35000.36660.3666830,406
May 31, 20190.39400.39400.38120.39000.3900118,033
May 30, 20190.39000.39940.38000.39100.3910283,502
May 29, 20190.41100.42000.38020.39000.39001,401,844
May 28, 20190.43000.43960.40600.41900.4190567,687
May 27, 20190.44300.44990.43000.44000.440080,962
May 24, 20190.40600.45500.40600.44260.4426438,468
May 23, 20190.46640.46640.42000.43970.4397859,565
May 22, 20190.47000.47000.45580.45650.4565187,664
May 21, 20190.47000.47990.46200.47000.4700237,543
May 20, 20190.47000.48000.46230.47600.4760165,807
May 17, 20190.46000.48500.46000.48000.4800147,142
May 16, 20190.45000.48000.45000.47000.4700478,836
May 15, 20190.48400.48880.47440.48800.4880150,445
May 14, 20190.49090.49090.47810.48790.4879114,634
May 13, 20190.48100.49360.48000.48900.4890209,560
May 10, 20190.47400.49980.43990.49300.49301,130,963
May 09, 20190.48000.48510.47500.47620.4762249,083
May 08, 20190.48000.48890.48000.48550.4855152,304
May 07, 20190.48540.49570.47900.48100.4810347,239
May 06, 20190.48000.51000.48000.49890.4989272,722
May 03, 20190.52000.53000.47000.48940.489472,520
May 03, 201910/1 Stock Split
May 02, 20190.51000.51800.50300.51000.5100229,068
Apr 30, 20190.51100.51900.50400.51000.5100177,366
Apr 29, 20190.52000.52000.50700.51200.5120187,336
Apr 26, 20190.50900.52000.50200.52000.5200369,016
Apr 25, 20190.51500.51500.49800.50900.5090335,811
Apr 24, 20190.49900.53500.49500.51500.5150467,754
Apr 23, 20190.50000.50000.49300.49800.4980230,350
Apr 18, 20190.50000.50500.50000.50300.5030264,567
Apr 17, 20190.50500.50500.50000.50300.5030268,193
Apr 16, 20190.51200.51200.49200.50800.5080439,882
Apr 15, 20190.52000.52000.51000.51500.5150307,709
Apr 12, 20190.51800.53000.50700.52000.5200477,173
Apr 11, 20190.52600.52600.51300.52000.5200145,997
Apr 10, 20190.52700.52900.51100.52400.5240309,744
Apr 09, 20190.50900.54200.50600.52900.5290642,097
Apr 08, 20190.50300.50900.50000.50900.5090208,298
Apr 05, 20190.49100.50000.48800.50000.5000423,170
Apr 04, 20190.50300.51500.49000.49300.4930740,831
Apr 03, 20190.52300.53000.50000.50200.50201,107,061
Apr 02, 20190.53500.54900.50500.52700.52701,820,208
Apr 01, 20190.49000.54700.48100.53000.53001,907,017
Mar 29, 20190.46800.48500.46300.48500.4850375,619
Mar 28, 20190.47900.48500.46200.47000.4700353,796
Mar 27, 20190.49000.49200.47000.47500.4750729,068
Mar 26, 20190.46200.47000.46000.46800.4680217,650
Mar 25, 20190.46000.47600.45600.46600.4660267,006
Mar 22, 20190.46000.46500.45000.46500.4650388,437
Mar 21, 20190.45900.46900.45400.46400.4640391,673
Mar 20, 20190.46800.46800.45400.45500.4550200,367
Mar 19, 20190.48500.48900.45300.46100.4610792,958
Mar 18, 20190.46400.49500.45600.47600.4760900,660
Mar 15, 20190.44000.46700.43800.45500.4550846,556
Mar 14, 20190.40800.45000.40400.44000.4400842,074
Mar 13, 20190.42000.42000.40400.41000.4100526,521
Mar 12, 20190.42800.43400.40800.42000.4200677,499
Mar 11, 20190.42000.42500.40800.41100.4110815,218
Mar 08, 20190.42300.42900.40700.42000.4200859,360
Mar 07, 20190.45500.45600.42200.43200.43201,076,037
Mar 06, 20190.46200.46200.45000.45500.4550509,802
Mar 05, 20190.46800.46800.45500.45500.4550726,690
Mar 04, 20190.47800.47800.46000.46600.4660646,322
Mar 01, 20190.46900.47600.45500.47000.4700756,061
Feb 28, 20190.46200.47000.45900.46900.4690514,000
Feb 27, 20190.46000.47800.45800.46900.4690883,420
Feb 26, 20190.46300.47800.45600.46300.4630619,614
Feb 25, 20190.47300.47300.45900.46800.4680534,778
Feb 22, 20190.48100.49100.45300.47400.4740869,107
Feb 21, 20190.47600.48600.47500.48500.4850253,889
Feb 20, 20190.50000.50000.47100.47800.4780656,695
Feb 19, 20190.50600.50600.48700.49300.4930578,146
Feb 18, 20190.48000.51000.47200.50800.5080910,749
Feb 15, 20190.50200.55500.46600.47100.47102,264,270
Feb 14, 20190.55000.56100.50800.51100.51101,727,812
Feb 13, 20190.65000.67900.53500.57500.57506,074,546
Feb 12, 20190.58100.58100.58100.58100.5810-
Feb 11, 20190.47000.54200.45800.53300.53301,948,233
Feb 08, 20190.48600.48600.45000.46000.46001,188,043
Feb 07, 20190.49900.50900.46600.48300.48301,624,253
Feb 06, 20190.47200.50000.46000.48800.48801,012,626
Feb 05, 20190.48900.50200.45700.46200.46201,079,615
Feb 04, 20190.47700.47700.45700.46200.4620346,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...