Targetspot (ALTGS.PA)

Paris - Paris Delayed Price. Currency in EUR

0.8220

-0.0180

(-2.14%)

At close: 05:25PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.8380	0.8420	0.8000	0.8220	0.8220	93,925
Jan 26, 2023	0.8600	0.9280	0.8000	0.8400	0.8400	279,928
Jan 25, 2023	0.8000	0.9300	0.7320	0.8440	0.8440	745,737
Jan 24, 2023	1.0000	1.0300	0.8100	0.8100	0.8100	1,117,247
Jan 23, 2023	1.1450	1.2500	1.0600	1.0750	1.0750	976,740
Jan 20, 2023	0.7800	1.0800	0.7100	1.0500	1.0500	1,103,343
Jan 19, 2023	0.7840	0.8320	0.7620	0.7700	0.7700	175,682
Jan 18, 2023	0.8700	0.8720	0.7320	0.8340	0.8340	703,830
Jan 17, 2023	0.6540	0.8860	0.6160	0.8380	0.8380	1,538,323
Jan 16, 2023	0.6300	0.6680	0.6120	0.6320	0.6320	110,207
Jan 13, 2023	0.5940	0.6400	0.5840	0.6180	0.6180	117,731
Jan 12, 2023	0.6320	0.6340	0.5900	0.5900	0.5900	104,461
Jan 11, 2023	0.6400	0.6780	0.6080	0.6320	0.6320	93,488
Jan 10, 2023	0.6340	0.6940	0.6020	0.6400	0.6400	408,770
Jan 09, 2023	0.5440	0.6560	0.5320	0.6320	0.6320	353,747
Jan 06, 2023	0.5620	0.6100	0.5420	0.5640	0.5640	94,061
Jan 05, 2023	0.5980	0.6440	0.5560	0.5760	0.5760	160,287
Jan 04, 2023	0.5120	0.6700	0.5120	0.6000	0.6000	610,328
Jan 03, 2023	0.5440	0.5620	0.5020	0.5320	0.5320	178,237
Jan 02, 2023	0.5720	0.5980	0.5500	0.5680	0.5680	118,325
Dec 30, 2022	0.5660	0.6220	0.5600	0.5940	0.5940	143,304
Dec 29, 2022	0.6120	0.6120	0.5520	0.5660	0.5660	193,774
Dec 28, 2022	0.6160	0.6320	0.5900	0.6100	0.6100	129,725
Dec 27, 2022	0.6260	0.6600	0.6120	0.6220	0.6220	213,689
Dec 23, 2022	0.6560	0.6740	0.6300	0.6380	0.6380	116,878
Dec 22, 2022	0.6120	0.6940	0.6120	0.6580	0.6580	664,343
Dec 21, 2022	0.6460	0.6500	0.5820	0.6120	0.6120	337,593
Dec 20, 2022	0.6040	0.6480	0.5520	0.6480	0.6480	414,276
Dec 19, 2022	0.6720	0.6940	0.5680	0.6120	0.6120	466,098
Dec 16, 2022	0.7300	0.7660	0.6320	0.6720	0.6720	317,106
Dec 15, 2022	0.7400	0.7800	0.6900	0.7420	0.7420	312,241
Dec 14, 2022	0.8020	0.8360	0.6880	0.7720	0.7720	716,125
Dec 13, 2022	0.8280	0.9360	0.7700	0.8060	0.8060	1,531,384
Dec 12, 2022	0.6700	0.8080	0.6200	0.7900	0.7900	1,817,544
Dec 09, 2022	0.6520	0.6880	0.5440	0.6100	0.6100	894,461
Dec 08, 2022	0.6240	0.7180	0.5340	0.6460	0.6460	1,181,209
Dec 07, 2022	0.7460	0.7460	0.5660	0.6000	0.6000	1,548,626
Dec 06, 2022	0.5900	0.7640	0.5600	0.7320	0.7320	1,932,554
Dec 05, 2022	0.4260	0.5340	0.4060	0.5340	0.5340	1,264,924
Dec 02, 2022	0.4260	0.4890	0.4040	0.4130	0.4130	1,451,132
Dec 01, 2022	0.3710	0.4370	0.3500	0.4260	0.4260	1,614,777
Nov 30, 2022	0.3300	0.3990	0.3020	0.3620	0.3620	1,794,816
Nov 29, 2022	0.2980	0.3400	0.2860	0.3100	0.3100	373,994
Nov 28, 2022	0.2890	0.3480	0.2750	0.3000	0.3000	901,896
Nov 25, 2022	0.2650	0.3090	0.2530	0.2650	0.2650	509,804
Nov 24, 2022	0.2670	0.2800	0.2620	0.2650	0.2650	361,207
Nov 23, 2022	0.2720	0.2890	0.2450	0.2750	0.2750	497,773
Nov 22, 2022	0.3650	0.4400	0.2700	0.2700	0.2700	1,290,578
Nov 21, 2022	0.2560	0.3090	0.2380	0.3090	0.3090	84,921
Nov 18, 2022	0.2640	0.2640	0.2290	0.2530	0.2530	118,005
Nov 17, 2022	0.2860	0.2860	0.2630	0.2630	0.2630	77,455
Nov 16, 2022	0.2870	0.2930	0.2670	0.2710	0.2710	76,793
Nov 15, 2022	0.3090	0.3130	0.2710	0.2860	0.2860	105,095
Nov 14, 2022	0.3100	0.3400	0.2850	0.2850	0.2850	197,991
Nov 11, 2022	0.2880	0.3090	0.2700	0.3000	0.3000	178,835
Nov 10, 2022	0.2900	0.2940	0.2670	0.2870	0.2870	223,520
Nov 09, 2022	0.3080	0.3080	0.2720	0.2900	0.2900	184,636
Nov 08, 2022	0.3120	0.3500	0.2900	0.3070	0.3070	153,275
Nov 07, 2022	0.3280	0.3740	0.2680	0.3120	0.3120	291,786
Nov 04, 2022	0.4370	0.4800	0.2990	0.3100	0.3100	799,296
Nov 03, 2022	0.2850	0.4890	0.2850	0.4600	0.4600	1,070,667
Nov 02, 2022	0.2970	0.3790	0.2620	0.2840	0.2840	236,465
Nov 01, 2022	0.2600	0.4100	0.2380	0.2890	0.2890	322,437
Oct 31, 2022	0.2600	0.3000	0.2600	0.2660	0.2660	68,536
Oct 28, 2022	0.2800	0.2800	0.2510	0.2670	0.2670	69,052
Oct 27, 2022	0.2800	0.2900	0.2610	0.2800	0.2800	51,671
Oct 26, 2022	0.3100	0.3330	0.2800	0.2950	0.2950	159,322
Oct 25, 2022	0.3310	0.3900	0.3200	0.3500	0.3500	69,055
Oct 24, 2022	0.4000	0.4000	0.3100	0.3300	0.3300	58,931
Oct 21, 2022	0.4000	0.4300	0.3900	0.4000	0.4000	18,687
Oct 20, 2022	0.4580	0.4580	0.3950	0.4000	0.4000	22,971
Oct 19, 2022	0.5200	0.5400	0.4100	0.4100	0.4100	61,250
Oct 18, 2022	0.6780	0.6780	0.5000	0.5200	0.5200	74,702
Oct 17, 2022	0.6800	0.6800	0.6520	0.6580	0.6580	8,636
Oct 14, 2022	0.6540	0.6620	0.6520	0.6620	0.6620	2,006
Oct 13, 2022	0.6580	0.6600	0.6500	0.6520	0.6520	3,522
Oct 12, 2022	0.6820	0.6960	0.6520	0.6560	0.6560	5,264
Oct 11, 2022	0.7000	0.7000	0.6460	0.6520	0.6520	43,595
Oct 10, 2022	0.6600	0.6700	0.6520	0.6520	0.6520	1,595
Oct 07, 2022	0.6700	0.6900	0.6680	0.6680	0.6680	1,157
Oct 06, 2022	0.6520	0.6840	0.6500	0.6700	0.6700	7,743
Oct 05, 2022	0.6880	0.6880	0.6220	0.6500	0.6500	10,402
Oct 04, 2022	0.6820	0.7000	0.6520	0.6520	0.6520	6,528
Oct 03, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	8,694
Sep 30, 2022	0.6820	0.7000	0.6820	0.7000	0.7000	1,001
Sep 29, 2022	0.6820	0.6820	0.6820	0.6820	0.6820	1
Sep 28, 2022	0.6800	0.7000	0.6800	0.6800	0.6800	2,441
Sep 27, 2022	0.6900	0.6980	0.6700	0.6800	0.6800	1,277
Sep 26, 2022	0.7640	0.8100	0.6900	0.6900	0.6900	24,991
Sep 23, 2022	0.7000	0.7440	0.6500	0.7140	0.7140	29,598
Sep 22, 2022	0.6500	0.7300	0.6400	0.7000	0.7000	31,477
Sep 21, 2022	0.8900	0.8900	0.6380	0.6500	0.6500	43,869
Sep 20, 2022	0.9120	0.9120	0.8120	0.8880	0.8880	7,282
Sep 19, 2022	0.9600	0.9600	0.9100	0.9100	0.9100	3,192
Sep 16, 2022	0.9900	0.9900	0.8800	0.9760	0.9760	52,263
Sep 15, 2022	0.9740	1.0000	0.9600	1.0000	1.0000	162
Sep 14, 2022	0.9780	0.9780	0.9720	0.9720	0.9720	2,149
Sep 13, 2022	0.9720	0.9800	0.9700	0.9760	0.9760	631
Sep 12, 2022	0.9820	0.9900	0.9700	0.9700	0.9700	4,476
Sep 09, 2022	0.9620	1.0200	0.9600	0.9800	0.9800	8,868
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Targetspot (ALTGS.PA)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)