Advertisement
Advertisement
U.S. markets open in 7 hours 4 minutes
S&P Futures
4,167.25 -24.25 (-0.58%) Dow Futures
34,086.00 -11.00 (-0.03%) Nasdaq Futures
12,651.00 -195.75 (-1.52%) Russell 2000 Futures
2,006.50 -1.40 (-0.07%) Crude Oil
75.79 -0.09 (-0.12%) Gold
1,931.00 +0.20 (+0.01%)
Predilife S.A. (ALPRE.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 09:00AM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 8 |
| Feb 01, 2023 | 5.96 | 5.96 | 5.86 | 5.90 | 5.90 | 901 |
| Jan 31, 2023 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | 225 |
| Jan 30, 2023 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 359 |
| Jan 27, 2023 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | 230 |
| Jan 26, 2023 | 5.94 | 5.96 | 5.74 | 5.86 | 5.86 | 366 |
| Jan 25, 2023 | 5.78 | 5.96 | 5.72 | 5.96 | 5.96 | 1,355 |
| Jan 24, 2023 | 5.74 | 5.80 | 5.72 | 5.80 | 5.80 | 575 |
| Jan 23, 2023 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 117 |
| Jan 20, 2023 | 5.74 | 5.76 | 5.52 | 5.74 | 5.74 | 683 |
| Jan 19, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1 |
| Jan 18, 2023 | 5.78 | 5.78 | 5.66 | 5.74 | 5.74 | 86 |
| Jan 17, 2023 | 5.62 | 5.76 | 5.62 | 5.68 | 5.68 | 222 |
| Jan 16, 2023 | 5.78 | 5.78 | 5.56 | 5.64 | 5.64 | 290 |
| Jan 13, 2023 | 6.10 | 6.10 | 5.54 | 5.70 | 5.70 | 977 |
| Jan 12, 2023 | 6.00 | 6.10 | 5.62 | 5.86 | 5.86 | 4,242 |
| Jan 11, 2023 | 5.82 | 5.82 | 5.60 | 5.82 | 5.82 | 284 |
| Jan 10, 2023 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 51 |
| Jan 09, 2023 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | 293 |
| Jan 06, 2023 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 75 |
| Jan 05, 2023 | 5.92 | 5.98 | 5.88 | 5.88 | 5.88 | 1,090 |
| Jan 04, 2023 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | 176 |
| Jan 03, 2023 | 5.94 | 5.94 | 5.70 | 5.90 | 5.90 | 686 |
| Jan 02, 2023 | 5.68 | 6.10 | 5.68 | 5.72 | 5.72 | 1,460 |
| Dec 30, 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 40 |
| Dec 29, 2022 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | 61 |
| Dec 28, 2022 | 5.30 | 5.36 | 5.10 | 5.34 | 5.34 | 1,355 |
| Dec 27, 2022 | 5.20 | 5.56 | 5.16 | 5.48 | 5.48 | 1,464 |
| Dec 23, 2022 | 5.48 | 5.60 | 5.20 | 5.60 | 5.60 | 1,651 |
| Dec 22, 2022 | 5.48 | 5.50 | 5.40 | 5.50 | 5.50 | 21 |
| Dec 21, 2022 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 212 |
| Dec 20, 2022 | 5.42 | 5.50 | 5.40 | 5.50 | 5.50 | 29 |
| Dec 19, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 123 |
| Dec 16, 2022 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 21 |
| Dec 15, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12 |
| Dec 14, 2022 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 460 |
| Dec 13, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10 |
| Dec 12, 2022 | 5.48 | 5.50 | 5.40 | 5.50 | 5.50 | 171 |
| Dec 09, 2022 | 5.50 | 5.50 | 5.32 | 5.50 | 5.50 | 1,560 |
| Dec 08, 2022 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 100 |
| Dec 07, 2022 | 5.48 | 5.50 | 5.46 | 5.50 | 5.50 | 883 |
| Dec 06, 2022 | 5.62 | 5.62 | 5.48 | 5.48 | 5.48 | 970 |
| Dec 05, 2022 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 253 |
| Dec 02, 2022 | 5.96 | 5.96 | 5.40 | 5.62 | 5.62 | 1,754 |
| Dec 01, 2022 | 5.68 | 6.00 | 5.56 | 5.98 | 5.98 | 1,422 |
| Nov 30, 2022 | 5.58 | 5.58 | 5.20 | 5.52 | 5.52 | 1,206 |
| Nov 29, 2022 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 980 |
| Nov 28, 2022 | 5.76 | 5.76 | 5.52 | 5.52 | 5.52 | 815 |
| Nov 25, 2022 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 216 |
| Nov 24, 2022 | 5.70 | 5.76 | 5.58 | 5.76 | 5.76 | 47 |
| Nov 23, 2022 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | 101 |
| Nov 22, 2022 | 5.86 | 5.86 | 5.54 | 5.54 | 5.54 | 834 |
| Nov 21, 2022 | 5.90 | 5.90 | 5.70 | 5.88 | 5.88 | 771 |
| Nov 18, 2022 | 5.94 | 5.94 | 5.66 | 5.82 | 5.82 | 366 |
| Nov 17, 2022 | 5.84 | 5.98 | 5.80 | 5.98 | 5.98 | 34 |
| Nov 16, 2022 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 200 |
| Nov 15, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1 |
| Nov 14, 2022 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 561 |
| Nov 11, 2022 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 203 |
| Nov 10, 2022 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | 101 |
| Nov 09, 2022 | 5.88 | 5.98 | 5.88 | 5.92 | 5.92 | 3,976 |
| Nov 08, 2022 | 5.88 | 5.88 | 5.82 | 5.88 | 5.88 | 1,093 |
| Nov 07, 2022 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 320 |
| Nov 04, 2022 | 5.84 | 5.84 | 5.66 | 5.84 | 5.84 | 56 |
| Nov 03, 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
| Nov 02, 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
| Nov 01, 2022 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 26 |
| Oct 31, 2022 | 5.94 | 5.94 | 5.62 | 5.88 | 5.88 | 1,321 |
| Oct 28, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1 |
| Oct 27, 2022 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 87 |
| Oct 26, 2022 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 120 |
| Oct 25, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1 |
| Oct 24, 2022 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | 278 |
| Oct 21, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1 |
| Oct 20, 2022 | 5.52 | 5.80 | 5.52 | 5.80 | 5.80 | 211 |
| Oct 19, 2022 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | 303 |
| Oct 18, 2022 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | 29 |
| Oct 17, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1 |
| Oct 14, 2022 | 5.72 | 5.96 | 5.72 | 5.96 | 5.96 | 11 |
| Oct 13, 2022 | 5.82 | 5.96 | 5.70 | 5.70 | 5.70 | 101 |
| Oct 12, 2022 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | 7 |
| Oct 11, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
| Oct 10, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
| Oct 07, 2022 | 5.86 | 5.96 | 5.86 | 5.94 | 5.94 | 24 |
| Oct 06, 2022 | 5.86 | 5.96 | 5.82 | 5.96 | 5.96 | 250 |
| Oct 05, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1 |
| Oct 04, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| Oct 03, 2022 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 183 |
| Sep 30, 2022 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 27 |
| Sep 29, 2022 | 6.02 | 6.02 | 5.80 | 6.02 | 6.02 | 46 |
| Sep 28, 2022 | 5.84 | 6.06 | 5.84 | 6.06 | 6.06 | 801 |
| Sep 27, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
| Sep 26, 2022 | 5.82 | 5.92 | 5.60 | 5.92 | 5.92 | 34 |
| Sep 23, 2022 | 5.94 | 5.94 | 5.56 | 5.82 | 5.82 | 197 |
| Sep 22, 2022 | 5.98 | 5.98 | 5.68 | 5.96 | 5.96 | 555 |
| Sep 21, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1 |
| Sep 20, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1 |
| Sep 19, 2022 | 6.08 | 6.08 | 5.90 | 6.08 | 6.08 | 67 |
| Sep 16, 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1 |
| Sep 15, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
