Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SpineGuard SA (ALSGD.PA)

Paris - Paris Delayed Price. Currency in EUR
0.5885-0.0095 (-1.59%)
At close: 05:22PM CET
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.59800.59800.56700.58850.588531,860
Nov 30, 2022------
Nov 29, 20220.63000.63000.60000.61250.612531,126
Nov 28, 20220.63000.63000.61000.62300.623027,068
Nov 25, 20220.63000.64300.61150.63000.630023,470
Nov 24, 20220.60100.63500.59900.63300.633069,533
Nov 23, 20220.63700.63850.61000.61950.619568,483
Nov 22, 20220.63000.64000.62000.63700.637011,977
Nov 21, 20220.61000.64300.61000.64000.640073,546
Nov 18, 20220.65300.69000.62100.62600.6260388,426
Nov 17, 20220.61500.65400.60150.65300.6530159,586
Nov 16, 20220.61000.63950.58000.61500.6150145,418
Nov 15, 20220.61900.63900.60000.60650.606599,331
Nov 14, 20220.58500.61900.55050.61900.6190152,779
Nov 11, 20220.52150.59000.52150.57050.570592,541
Nov 10, 20220.54300.55250.51250.55000.550038,418
Nov 09, 20220.53050.55600.53000.54300.543020,691
Nov 08, 20220.53500.55600.53000.53000.530024,577
Nov 07, 20220.51000.53950.51000.53500.535027,776
Nov 04, 20220.53000.53450.52000.52000.520043,557
Nov 03, 20220.53000.55450.52000.53000.530023,840
Nov 02, 20220.53000.55750.52350.53650.536545,970
Nov 01, 20220.54900.56450.54050.55900.559023,037
Oct 31, 20220.56950.56950.52000.54900.549045,759
Oct 28, 20220.58500.58500.52800.52950.529597,833
Oct 27, 20220.59700.59950.55050.57900.579043,560
Oct 26, 20220.58700.60900.57000.59700.597057,124
Oct 25, 20220.62000.62000.59200.59250.592575,474
Oct 24, 20220.60000.61000.59050.59750.597541,816
Oct 21, 20220.59000.60950.58100.60000.600055,673
Oct 20, 20220.61100.61100.60500.61000.610024,988
Oct 19, 20220.60050.62000.59500.61100.6110125,945
Oct 18, 20220.62000.64000.59400.62400.6240148,482
Oct 17, 20220.64950.64950.61250.62000.620089,245
Oct 14, 20220.64000.65850.63100.64950.649581,578
Oct 13, 20220.61300.66450.61000.64950.6495237,427
Oct 12, 20220.59000.66450.58200.65500.6550666,854
Oct 11, 20220.52750.58000.48860.57500.5750351,671
Oct 10, 20220.45040.58850.43340.50100.5010285,540
Oct 07, 20220.46080.46600.45000.46600.466088,175
Oct 06, 20220.45020.47000.43900.46080.4608103,462
Oct 05, 20220.45000.48980.43000.45000.4500631,676
Oct 04, 20220.43780.43780.40100.41640.416488,396
Oct 03, 20220.42000.44400.41500.42000.420061,107
Sep 30, 20220.44000.44840.42000.43600.436058,739
Sep 29, 20220.46660.47980.41000.43980.4398325,997
Sep 28, 20220.51250.51250.46700.48380.4838285,482
Sep 27, 20220.51000.52000.50550.51250.512564,888
Sep 26, 20220.54600.54600.50000.50150.5015102,179
Sep 23, 20220.55300.57000.50600.53500.5350145,059
Sep 22, 20220.55300.57850.55300.56800.568053,417
Sep 21, 20220.59850.59950.54500.56500.565075,576
Sep 20, 20220.60000.61950.57000.59850.5985144,028
Sep 19, 20220.59000.62350.59000.61150.611569,957
Sep 16, 20220.56900.62500.54000.61500.6150220,293
Sep 15, 20220.60950.61600.59950.61600.616046,882
Sep 14, 20220.61300.61950.60050.61650.616575,073
Sep 13, 20220.66200.66950.61350.62000.6200300,979
Sep 12, 20220.62000.62750.61350.62600.626022,038
Sep 09, 20220.61500.61900.60050.61350.613535,099
Sep 08, 20220.60150.62000.60150.61650.616567,881
Sep 07, 20220.62000.62200.60050.60050.600548,246
Sep 06, 20220.61750.62400.60000.62000.6200179,963
Sep 05, 20220.61000.61900.60750.61750.617515,427
Sep 02, 20220.60100.63200.60100.61800.618076,147
Sep 01, 20220.62000.64200.59600.62300.6230478,280
Aug 31, 20220.61400.62000.60500.61500.615097,944
Aug 30, 20220.64850.65200.60500.62700.6270186,447
Aug 29, 20220.61050.64800.61050.63900.6390119,813
Aug 26, 20220.62000.62650.61300.62650.626560,217
Aug 25, 20220.65300.65300.61600.62900.6290278,915
Aug 24, 20220.61000.66500.60050.65300.6530343,479
Aug 23, 20220.60200.60950.59600.60500.605070,087
Aug 22, 20220.62800.63150.60200.60400.604085,499
Aug 19, 20220.64200.64200.62300.63150.631546,339
Aug 18, 20220.65050.65500.62800.63550.6355243,852
Aug 17, 20220.62800.66000.62800.64800.6480221,216
Aug 16, 20220.62250.64150.61700.62850.628564,418
Aug 15, 20220.65000.65000.62000.62200.6220113,232
Aug 12, 20220.61000.67000.60050.64800.6480348,417
Aug 11, 20220.61050.61050.59600.61000.610037,145
Aug 10, 20220.60600.61600.59950.60000.600054,697
Aug 09, 20220.61700.61700.59000.60600.606079,595
Aug 08, 20220.61800.61800.60550.61750.617518,363
Aug 05, 20220.60800.61650.59000.61400.614077,886
Aug 04, 20220.61900.61900.58450.59000.5900111,925
Aug 03, 20220.59000.62800.57000.62000.6200352,083
Aug 02, 20220.63000.63000.59800.59800.5980154,946
Aug 01, 20220.65000.65000.63300.63400.634026,554
Jul 29, 20220.65800.65800.63100.64700.647027,309
Jul 28, 20220.65000.65000.63200.63750.637525,613
Jul 27, 20220.64550.65950.63900.64000.640057,436
Jul 26, 20220.65000.66300.64300.64450.644595,892
Jul 25, 20220.65000.66500.64350.64350.643558,304
Jul 22, 20220.67800.67800.64050.64150.641544,796
Jul 21, 20220.63750.68200.63750.66600.6660139,127
Jul 20, 20220.66300.66700.64400.66600.666039,406
Jul 19, 20220.66800.66950.63400.66100.661067,208
Jul 18, 20220.63100.66800.63100.65000.6500256,548
Jul 15, 20220.68950.69000.65700.67750.6775150,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement