Paris - Delayed Quote EUR

Réalités S.A. (ALREA.PA)

13.15 0.00 (0.00%)
As of 9:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.15 13.15 13.15 13.15 13.15 100
Apr 18, 2024 13.10 13.15 13.10 13.15 13.15 52
Apr 17, 2024 13.05 13.15 13.00 13.15 13.15 834
Apr 16, 2024 13.60 13.95 13.15 13.15 13.15 431
Apr 15, 2024 13.50 13.75 13.05 13.60 13.60 2,228
Apr 12, 2024 14.00 14.00 13.45 13.45 13.45 612
Apr 11, 2024 13.90 13.95 13.80 13.90 13.90 175
Apr 10, 2024 14.00 14.00 13.20 13.90 13.90 727
Apr 9, 2024 14.05 14.05 13.55 14.00 14.00 860
Apr 8, 2024 14.10 14.10 13.70 14.05 14.05 524
Apr 5, 2024 14.10 14.10 13.70 13.90 13.90 434
Apr 4, 2024 13.90 14.10 13.90 14.05 14.05 527
Apr 3, 2024 13.35 14.25 13.10 14.15 14.15 1,342
Apr 2, 2024 14.05 14.70 13.30 13.30 13.30 5,671
Mar 28, 2024 14.80 14.95 14.20 14.95 14.95 1,839
Mar 27, 2024 14.75 15.05 14.25 14.90 14.90 792
Mar 26, 2024 14.45 14.80 14.30 14.75 14.75 688
Mar 25, 2024 14.50 14.80 14.20 14.45 14.45 1,190
Mar 22, 2024 13.70 14.90 13.65 14.90 14.90 3,915
Mar 21, 2024 13.20 13.70 13.20 13.60 13.60 1,214
Mar 20, 2024 13.00 13.20 12.95 13.20 13.20 931
Mar 19, 2024 13.00 13.00 12.90 13.00 13.00 1,064
Mar 18, 2024 13.00 13.05 13.00 13.00 13.00 73
Mar 15, 2024 13.00 13.05 12.65 13.00 13.00 598
Mar 14, 2024 13.05 13.05 12.55 13.00 13.00 1,560
Mar 13, 2024 12.80 13.05 12.50 13.05 13.05 1,165
Mar 12, 2024 12.60 12.95 12.50 12.85 12.85 4,190
Mar 11, 2024 13.25 13.35 13.05 13.05 13.05 688
Mar 8, 2024 13.35 13.35 13.20 13.20 13.20 54
Mar 7, 2024 13.00 13.35 13.00 13.35 13.35 840
Mar 6, 2024 13.25 13.30 13.05 13.10 13.10 977
Mar 5, 2024 13.50 13.50 13.15 13.35 13.35 935
Mar 4, 2024 13.70 13.70 13.30 13.60 13.60 968
Mar 1, 2024 13.60 13.65 13.15 13.65 13.65 353
Feb 29, 2024 13.85 13.90 13.40 13.60 13.60 884
Feb 28, 2024 14.00 14.00 13.55 13.85 13.85 332
Feb 27, 2024 13.90 14.00 13.40 14.00 14.00 2,535
Feb 26, 2024 14.15 14.15 13.90 13.90 13.90 192
Feb 23, 2024 14.30 14.30 13.70 14.15 14.15 859
Feb 22, 2024 14.95 14.95 13.55 14.35 14.35 7,100
Feb 21, 2024 15.20 15.25 14.95 14.95 14.95 898
Feb 20, 2024 15.00 15.25 14.80 15.20 15.20 1,257
Feb 19, 2024 15.50 15.50 14.35 15.00 15.00 3,237
Feb 16, 2024 16.70 16.70 15.05 15.20 15.20 7,722
Feb 15, 2024 16.70 16.75 16.70 16.75 16.75 61
Feb 14, 2024 16.20 17.10 16.10 16.75 16.75 1,423
Feb 13, 2024 17.30 17.30 16.50 17.25 17.25 1,858
Feb 12, 2024 17.45 17.50 17.20 17.30 17.30 531
Feb 9, 2024 17.50 17.50 17.15 17.50 17.50 598
Feb 8, 2024 17.50 17.60 17.50 17.60 17.60 173
Feb 7, 2024 17.85 17.85 17.50 17.50 17.50 450
Feb 6, 2024 18.00 18.15 17.80 17.90 17.90 860
Feb 5, 2024 18.00 18.20 17.80 18.10 18.10 454
Feb 2, 2024 17.60 17.95 17.55 17.95 17.95 788
Feb 1, 2024 17.10 17.45 17.00 17.45 17.45 612
Jan 31, 2024 16.90 17.10 16.90 17.10 17.10 329
Jan 30, 2024 16.80 16.80 16.75 16.80 16.80 351
Jan 29, 2024 16.60 16.80 16.50 16.80 16.80 406
Jan 26, 2024 16.65 16.80 16.40 16.40 16.40 284
Jan 25, 2024 16.70 16.70 16.55 16.55 16.55 371
Jan 24, 2024 16.60 16.70 16.45 16.70 16.70 520
Jan 23, 2024 16.60 16.65 16.45 16.65 16.65 281
Jan 22, 2024 16.65 16.70 16.50 16.65 16.65 316
Jan 19, 2024 16.60 16.70 16.50 16.70 16.70 333
Jan 18, 2024 16.70 16.75 16.30 16.60 16.60 1,018
Jan 17, 2024 16.70 16.70 16.25 16.70 16.70 2,140
Jan 16, 2024 16.65 16.75 16.50 16.60 16.60 720
Jan 15, 2024 16.70 16.85 16.25 16.65 16.65 3,063
Jan 12, 2024 16.90 17.00 16.75 16.75 16.75 674
Jan 11, 2024 17.05 17.10 16.60 16.80 16.80 1,146
Jan 10, 2024 17.10 17.15 16.85 17.10 17.10 457
Jan 9, 2024 17.15 17.20 16.30 17.15 17.15 1,522
Jan 8, 2024 17.25 17.30 17.20 17.20 17.20 501
Jan 5, 2024 17.60 17.60 17.10 17.30 17.30 265
Jan 4, 2024 17.80 17.80 17.20 17.60 17.60 1,116
Jan 3, 2024 17.80 18.00 17.00 17.80 17.80 1,779
Jan 2, 2024 17.70 17.85 17.40 17.85 17.85 1,571
Dec 29, 2023 17.50 17.70 17.45 17.65 17.65 2,013
Dec 28, 2023 17.40 17.50 17.10 17.50 17.50 536
Dec 27, 2023 17.45 17.45 17.30 17.30 17.30 180
Dec 22, 2023 17.35 17.50 17.10 17.45 17.45 1,123
Dec 21, 2023 17.15 17.40 16.85 17.40 17.40 665
Dec 20, 2023 17.20 17.20 17.15 17.20 17.20 948
Dec 19, 2023 17.10 17.15 16.70 17.10 17.10 393
Dec 18, 2023 16.80 17.15 16.60 17.15 17.15 1,134
Dec 15, 2023 16.90 17.20 16.90 17.20 17.20 990
Dec 14, 2023 17.00 17.20 17.00 17.20 17.20 324
Dec 13, 2023 16.95 17.10 16.95 17.10 17.10 450
Dec 12, 2023 17.05 17.10 16.80 16.95 16.95 241
Dec 11, 2023 17.60 17.60 16.85 17.00 17.00 930
Dec 8, 2023 17.40 17.55 17.05 17.30 17.30 1,203
Dec 7, 2023 17.20 17.70 16.75 17.70 17.70 215
Dec 6, 2023 17.20 17.20 16.50 17.00 17.00 680
Dec 5, 2023 17.00 17.20 17.00 17.20 17.20 371
Dec 4, 2023 16.90 17.00 16.80 16.95 16.95 166
Dec 1, 2023 16.95 17.00 16.85 16.90 16.90 346
Nov 30, 2023 17.20 17.25 16.80 16.90 16.90 1,388
Nov 29, 2023 17.70 17.70 16.85 17.35 17.35 2,173
Nov 28, 2023 18.20 18.45 17.70 17.70 17.70 1,390
Nov 27, 2023 18.40 19.25 18.40 18.40 18.40 1,277
Nov 24, 2023 18.35 18.40 18.00 18.40 18.40 530
Nov 23, 2023 18.05 18.40 18.05 18.40 18.40 341
Nov 22, 2023 18.60 18.60 18.00 18.00 18.00 532
Nov 21, 2023 18.90 18.90 18.25 18.70 18.70 949
Nov 20, 2023 19.00 19.00 18.20 18.75 18.75 1,446
Nov 17, 2023 19.05 19.05 18.40 18.90 18.90 754
Nov 16, 2023 18.95 19.20 18.95 19.05 19.05 968
Nov 15, 2023 18.25 19.00 18.10 19.00 19.00 1,248
Nov 14, 2023 18.30 18.30 18.00 18.25 18.25 398
Nov 13, 2023 18.25 18.30 18.00 18.25 18.25 243
Nov 10, 2023 18.00 18.30 17.80 18.30 18.30 459
Nov 9, 2023 18.05 18.10 18.05 18.10 18.10 77
Nov 8, 2023 17.95 18.10 17.70 18.10 18.10 1,121
Nov 7, 2023 18.00 18.05 17.80 18.05 18.05 72
Nov 6, 2023 17.65 18.10 17.65 18.00 18.00 330
Nov 3, 2023 18.05 18.10 17.60 18.10 18.10 349
Nov 2, 2023 18.50 18.50 17.85 18.10 18.10 702
Nov 1, 2023 16.75 18.30 16.75 18.30 18.30 1,217
Oct 31, 2023 16.25 16.75 16.00 16.75 16.75 454
Oct 30, 2023 16.70 16.80 16.10 16.40 16.40 656
Oct 27, 2023 16.80 17.00 15.85 16.80 16.80 1,954
Oct 26, 2023 16.40 16.90 16.40 16.70 16.70 863
Oct 25, 2023 17.00 17.00 16.40 16.40 16.40 877
Oct 24, 2023 18.00 18.00 16.40 16.95 16.95 2,627
Oct 23, 2023 18.50 18.75 17.95 17.95 17.95 1,424
Oct 20, 2023 18.70 18.70 18.25 18.65 18.65 1,367
Oct 19, 2023 18.60 18.75 18.45 18.75 18.75 242
Oct 18, 2023 18.45 18.95 18.40 18.50 18.50 1,166
Oct 17, 2023 18.45 18.50 18.40 18.50 18.50 394
Oct 16, 2023 18.80 18.80 18.40 18.45 18.45 521
Oct 13, 2023 18.45 18.80 18.35 18.80 18.80 913
Oct 12, 2023 18.35 18.50 18.35 18.50 18.50 526
Oct 11, 2023 18.55 18.60 18.25 18.30 18.30 4,933
Oct 10, 2023 19.20 19.25 18.55 18.55 18.55 873
Oct 9, 2023 19.40 19.40 18.80 19.30 19.30 687
Oct 6, 2023 19.50 19.50 19.20 19.30 19.30 829
Oct 5, 2023 19.70 19.95 19.60 19.70 19.70 698
Oct 4, 2023 20.40 20.40 19.60 19.90 19.90 1,162
Oct 3, 2023 20.80 20.90 20.00 20.00 20.00 1,091
Oct 2, 2023 21.20 21.20 20.50 20.80 20.80 445
Sep 29, 2023 21.70 21.70 21.00 21.30 21.30 1,126
Sep 28, 2023 21.00 21.80 21.00 21.80 21.80 668
Sep 27, 2023 11:10 Stock Splits
Sep 27, 2023 23.50 23.50 23.50 20.90 20.90 -
Sep 26, 2023 20.45 20.91 20.45 20.91 20.91 1,505
Sep 25, 2023 21.09 21.09 20.00 20.64 20.64 2,314
Sep 22, 2023 21.18 21.45 21.09 21.45 21.45 975
Sep 21, 2023 21.73 21.73 21.18 21.18 21.18 1,008
Sep 20, 2023 21.45 21.82 21.45 21.82 21.82 698
Sep 19, 2023 21.36 21.64 21.36 21.36 21.36 694
Sep 18, 2023 21.73 21.73 21.18 21.36 21.36 1,239
Sep 15, 2023 21.27 22.27 21.27 21.64 21.64 2,985
Sep 14, 2023 20.73 21.45 20.36 21.18 21.18 3,943
Sep 13, 2023 18.73 20.55 18.73 20.36 20.36 2,992
Sep 12, 2023 18.64 18.64 18.36 18.64 18.64 1,173
Sep 11, 2023 19.18 19.18 18.18 18.64 18.64 2,929
Sep 8, 2023 19.09 19.18 19.09 19.18 19.18 470
Sep 7, 2023 19.00 19.09 18.91 18.91 18.91 561
Sep 6, 2023 19.18 19.55 18.64 18.91 18.91 2,585
Sep 5, 2023 19.45 19.45 18.91 19.00 19.00 277
Sep 4, 2023 18.91 19.55 18.91 19.55 19.55 444
Sep 1, 2023 19.18 19.55 19.09 19.55 19.55 420
Aug 31, 2023 19.18 19.18 19.00 19.09 19.09 412
Aug 30, 2023 19.36 19.55 18.82 19.18 19.18 1,950
Aug 29, 2023 19.45 19.55 19.36 19.55 19.55 988
Aug 28, 2023 19.73 19.73 19.55 19.73 19.73 233
Aug 25, 2023 19.82 19.91 19.73 19.73 19.73 304
Aug 24, 2023 20.18 20.18 19.45 19.91 19.91 693
Aug 23, 2023 20.00 20.18 19.64 20.18 20.18 915
Aug 22, 2023 19.91 20.18 19.91 20.00 20.00 229
Aug 21, 2023 19.82 20.18 19.82 19.82 19.82 500
Aug 18, 2023 19.82 19.82 19.55 19.82 19.82 948
Aug 17, 2023 19.91 19.91 19.64 19.91 19.91 309
Aug 16, 2023 19.73 20.00 19.73 19.73 19.73 566
Aug 15, 2023 19.82 19.82 19.73 19.73 19.73 78
Aug 14, 2023 19.91 19.91 19.82 19.91 19.91 128
Aug 11, 2023 20.18 20.36 19.73 19.73 19.73 796
Aug 10, 2023 19.82 20.18 19.73 20.18 20.18 442
Aug 9, 2023 19.82 19.82 19.73 19.73 19.73 128
Aug 8, 2023 19.73 19.82 19.45 19.64 19.64 717
Aug 7, 2023 20.09 20.18 19.45 19.55 19.55 1,915
Aug 4, 2023 20.27 20.27 20.00 20.09 20.09 562
Aug 3, 2023 20.18 20.36 20.18 20.36 20.36 652
Aug 2, 2023 20.55 20.73 20.36 20.73 20.73 210
Aug 1, 2023 20.64 20.73 20.18 20.55 20.55 820
Jul 31, 2023 20.55 20.64 20.27 20.64 20.64 975
Jul 28, 2023 20.91 21.09 20.00 20.73 20.73 2,570
Jul 27, 2023 21.27 21.27 20.91 21.18 21.18 614
Jul 26, 2023 21.27 21.45 21.27 21.27 21.27 331
Jul 25, 2023 21.55 21.55 21.27 21.55 21.55 449
Jul 24, 2023 21.36 21.55 21.18 21.55 21.55 761
Jul 21, 2023 21.18 21.36 21.18 21.18 21.18 597
Jul 20, 2023 21.18 21.36 20.91 21.27 21.27 677
Jul 19, 2023 20.18 21.27 20.18 21.18 21.18 1,074
Jul 18, 2023 20.00 20.27 19.82 20.18 20.18 512
Jul 17, 2023 19.91 20.09 19.91 19.91 19.91 177
Jul 14, 2023 19.73 19.91 19.73 19.91 19.91 774
Jul 13, 2023 19.64 19.82 19.55 19.55 19.55 609
Jul 12, 2023 19.36 19.64 19.36 19.64 19.64 1,285
Jul 11, 2023 19.27 19.64 18.73 19.55 19.55 1,168
Jul 10, 2023 19.82 19.82 19.00 19.09 19.09 1,677
Jul 7, 2023 19.91 19.91 18.73 19.73 19.73 882
Jul 6, 2023 19.91 20.00 19.82 19.82 19.82 381
Jul 5, 2023 20.00 20.45 19.91 19.91 19.91 726
Jul 4, 2023 20.09 20.18 20.00 20.00 20.00 992
Jul 3, 2023 19.73 20.09 19.73 20.09 20.09 479
Jun 30, 2023 19.91 20.18 19.55 19.73 19.73 1,523
Jun 29, 2023 20.36 20.36 19.36 19.91 19.91 1,833
Jun 28, 2023 19.91 20.09 19.09 19.73 19.73 3,885
Jun 27, 2023 20.27 20.36 19.55 20.00 20.00 1,808
Jun 26, 2023 21.27 21.27 19.45 20.45 20.45 3,170
Jun 23, 2023 20.73 21.27 20.73 21.27 21.27 765
Jun 22, 2023 22.00 23.09 21.09 21.09 21.09 1,171
Jun 21, 2023 22.27 23.09 22.00 22.27 22.27 4,253
Jun 20, 2023 23.45 23.45 22.82 23.27 23.27 691
Jun 19, 2023 23.64 23.64 23.27 23.55 23.55 475
Jun 16, 2023 23.55 23.73 23.55 23.64 23.64 686
Jun 15, 2023 23.64 23.82 23.55 23.73 23.73 1,181
Jun 14, 2023 23.82 23.91 23.64 23.82 23.82 426
Jun 13, 2023 24.18 24.18 23.64 23.91 23.91 2,143
Jun 12, 2023 24.27 24.27 23.82 24.27 24.27 437
Jun 9, 2023 24.09 24.27 24.09 24.27 24.27 258
Jun 8, 2023 24.18 24.27 24.09 24.27 24.27 272
Jun 7, 2023 24.18 24.18 23.73 24.18 24.18 237
Jun 6, 2023 24.09 24.09 24.00 24.09 24.09 185
Jun 5, 2023 24.27 24.27 23.64 23.82 23.82 1,248
Jun 2, 2023 23.82 24.09 23.64 24.09 24.09 727
Jun 1, 2023 23.73 23.91 23.64 23.82 23.82 520
May 31, 2023 24.00 24.00 23.36 23.91 23.91 580
May 30, 2023 23.91 23.91 23.82 23.82 23.82 235
May 29, 2023 24.00 24.00 23.91 24.00 24.00 315
May 26, 2023 23.64 24.00 23.45 24.00 24.00 1,362
May 25, 2023 23.45 23.55 23.45 23.45 23.45 102
May 24, 2023 24.09 24.09 23.55 23.55 23.55 665
May 23, 2023 24.27 24.36 23.82 24.27 24.27 496
May 22, 2023 23.73 24.36 23.36 24.36 24.36 2,748
May 19, 2023 24.36 24.45 24.27 24.27 24.27 158
May 18, 2023 24.36 24.55 24.00 24.27 24.27 886
May 17, 2023 24.64 24.73 24.36 24.36 24.36 532
May 16, 2023 24.45 25.27 24.45 24.64 24.64 977
May 15, 2023 24.55 24.73 24.18 24.73 24.73 1,043
May 12, 2023 24.36 24.36 24.18 24.18 24.18 239
May 11, 2023 24.55 24.55 24.45 24.45 24.45 190
May 10, 2023 24.91 24.91 24.18 24.18 24.18 805
May 9, 2023 24.91 24.91 24.91 24.91 24.91 96
May 8, 2023 24.73 24.91 24.73 24.91 24.91 145
May 5, 2023 24.45 24.82 24.45 24.82 24.82 293
May 4, 2023 24.18 24.36 23.73 24.36 24.36 877
May 3, 2023 24.00 24.18 24.00 24.18 24.18 913
May 2, 2023 24.36 24.36 24.00 24.00 24.00 377
Apr 28, 2023 24.36 24.36 23.64 24.18 24.18 254
Apr 27, 2023 24.45 24.45 23.73 24.36 24.36 184
Apr 26, 2023 24.45 24.45 24.36 24.45 24.45 273
Apr 25, 2023 24.82 24.82 23.00 24.55 24.55 2,686
Apr 24, 2023 25.09 25.18 24.55 24.82 24.82 1,151
Apr 21, 2023 25.18 25.27 25.18 25.27 25.27 41
Apr 20, 2023 25.36 25.36 25.09 25.09 25.09 185
Apr 19, 2023 25.36 25.36 25.09 25.36 25.36 217