Paris - Delayed Quote EUR

Metavisio (ALTHO.PA)

0.9250 +0.0420 (+4.76%)
At close: 5:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.8840 0.9480 0.8760 0.9250 0.9250 233,084
Apr 24, 2024 0.8640 0.9280 0.8640 0.8830 0.8830 124,357
Apr 23, 2024 0.9600 0.9860 0.8720 0.8950 0.8950 352,701
Apr 22, 2024 0.8970 0.9690 0.8600 0.9560 0.9560 557,756
Apr 19, 2024 0.8960 0.9200 0.8360 0.8620 0.8620 296,776
Apr 18, 2024 0.9200 0.9350 0.8900 0.8990 0.8990 211,416
Apr 17, 2024 0.9360 0.9490 0.8950 0.9010 0.9010 115,221
Apr 16, 2024 0.8540 1.0400 0.8500 0.9320 0.9320 493,116
Apr 15, 2024 0.9700 0.9700 0.8780 0.8860 0.8860 230,427
Apr 12, 2024 1.0100 1.0160 0.9140 0.9600 0.9600 278,644
Apr 11, 2024 1.0840 1.0840 1.0000 1.0120 1.0120 199,901
Apr 10, 2024 1.0660 1.0880 1.0220 1.0680 1.0680 214,454
Apr 9, 2024 1.0160 1.0900 1.0000 1.0400 1.0400 247,623
Apr 8, 2024 0.9800 1.0360 0.9700 1.0000 1.0000 234,888
Apr 5, 2024 1.0300 1.0340 0.9610 0.9900 0.9900 227,643
Apr 4, 2024 1.0400 1.0480 1.0080 1.0200 1.0200 151,712
Apr 3, 2024 1.0600 1.0900 1.0280 1.0400 1.0400 100,186
Apr 2, 2024 1.0680 1.0900 1.0200 1.0660 1.0660 141,178
Mar 28, 2024 1.1100 1.1100 1.0200 1.0800 1.0800 116,314
Mar 27, 2024 1.0600 1.0950 1.0300 1.0750 1.0750 208,083
Mar 26, 2024 1.1100 1.1250 1.0650 1.0700 1.0700 94,581
Mar 25, 2024 1.1400 1.1550 1.0850 1.1150 1.1150 155,644
Mar 22, 2024 1.1900 1.2150 1.1200 1.1550 1.1550 236,758
Mar 21, 2024 1.2450 1.2500 1.1900 1.2000 1.2000 69,947
Mar 20, 2024 1.1350 1.2150 1.1150 1.2150 1.2150 159,511
Mar 19, 2024 1.1100 1.2150 1.1000 1.1500 1.1500 235,346
Mar 18, 2024 1.2100 1.2750 1.1750 1.1750 1.1750 124,473
Mar 15, 2024 1.3000 1.3000 1.2150 1.2400 1.2400 130,283
Mar 14, 2024 1.3450 1.3600 1.2650 1.3000 1.3000 218,918
Mar 13, 2024 1.2800 1.4050 1.2350 1.3250 1.3250 184,090
Mar 12, 2024 1.3500 1.3650 1.2200 1.2700 1.2700 158,463
Mar 11, 2024 1.3000 1.3800 1.2800 1.3400 1.3400 260,015
Mar 8, 2024 1.2300 1.2900 1.1600 1.2750 1.2750 205,258
Mar 7, 2024 1.1500 1.2600 1.1200 1.2000 1.2000 211,063
Mar 6, 2024 1.1600 1.1950 1.1200 1.1400 1.1400 132,884
Mar 5, 2024 1.1500 1.1900 1.0950 1.1400 1.1400 201,039
Mar 4, 2024 1.1000 1.1550 1.0650 1.1550 1.1550 209,181
Mar 1, 2024 1.1100 1.1500 1.0550 1.0800 1.0800 143,365
Feb 29, 2024 1.0550 1.1600 1.0500 1.1100 1.1100 349,287
Feb 28, 2024 1.1700 1.1700 1.0550 1.0700 1.0700 560,642
Feb 27, 2024 1.2500 1.2500 1.1600 1.1950 1.1950 103,508
Feb 26, 2024 1.2300 1.2700 1.1450 1.2300 1.2300 159,928
Feb 23, 2024 1.3500 1.3500 1.2200 1.2400 1.2400 233,965
Feb 22, 2024 1.3550 1.3850 1.2850 1.3600 1.3600 144,032
Feb 21, 2024 1.3700 1.4600 1.3250 1.3600 1.3600 252,691
Feb 20, 2024 1.4200 1.5500 1.3300 1.3600 1.3600 451,525
Feb 19, 2024 1.2900 1.4400 1.2200 1.4400 1.4400 465,295
Feb 16, 2024 1.5100 1.5500 1.2550 1.3400 1.3400 1,194,359
Feb 15, 2024 1.0350 1.0500 1.0200 1.0400 1.0400 42,221
Feb 14, 2024 1.0250 1.0750 0.9920 1.0500 1.0500 131,895
Feb 13, 2024 1.0200 1.0550 0.9860 1.0200 1.0200 141,641
Feb 12, 2024 1.0800 1.1300 1.0050 1.0350 1.0350 264,563
Feb 9, 2024 1.1000 1.1550 1.0250 1.0600 1.0600 359,653
Feb 8, 2024 1.0500 1.1550 1.0300 1.1100 1.1100 266,305
Feb 7, 2024 0.9640 1.0800 0.9640 1.0200 1.0200 169,825
Feb 6, 2024 1.0850 1.1400 0.9480 1.0150 1.0150 486,959
Feb 5, 2024 1.1800 1.1850 1.0450 1.0850 1.0850 219,260
Feb 2, 2024 1.2000 1.3500 1.1200 1.1500 1.1500 1,138,971
Feb 1, 2024 0.9900 1.1800 0.9400 1.0800 1.0800 441,836
Jan 31, 2024 1.1000 1.1700 0.9340 0.9960 0.9960 790,315
Jan 30, 2024 1.2200 1.2350 1.1000 1.1400 1.1400 410,281
Jan 29, 2024 1.4000 1.4300 1.2000 1.2500 1.2500 323,437
Jan 26, 2024 1.4100 1.5000 1.3000 1.4200 1.4200 345,208
Jan 25, 2024 1.4300 1.5700 1.4050 1.4100 1.4100 387,768
Jan 24, 2024 1.7700 1.8400 1.6400 1.7350 1.7350 314,608
Jan 23, 2024 2.0300 2.0800 1.6200 1.6200 1.6200 481,717
Jan 22, 2024 1.8700 1.9550 1.7400 1.8250 1.8250 144,763
Jan 19, 2024 1.9150 2.1000 1.8700 1.9250 1.9250 261,670
Jan 18, 2024 1.8300 1.9650 1.7000 1.9650 1.9650 439,258
Jan 17, 2024 1.9100 2.0200 1.8400 1.8700 1.8700 396,783
Jan 16, 2024 2.1300 2.3500 1.9650 1.9650 1.9650 707,738
Jan 15, 2024 2.1000 2.2500 1.9700 2.2500 2.2500 829,687
Jan 12, 2024 1.5000 1.8000 1.4200 1.6400 1.6400 418,526
Jan 11, 2024 1.7150 1.7500 1.3050 1.4400 1.4400 1,086,897
Jan 10, 2024 1.9400 2.0500 1.6700 1.8400 1.8400 511,418
Jan 9, 2024 2.0500 2.2000 1.9000 2.0500 2.0500 851,368
Jan 8, 2024 1.6000 1.9000 1.3250 1.9000 1.9000 601,890
Jan 5, 2024 1.3500 1.7750 1.3100 1.5150 1.5150 900,814
Jan 4, 2024 1.1150 1.2850 1.0800 1.2800 1.2800 504,489
Jan 3, 2024 0.9700 1.0900 0.9520 1.0800 1.0800 647,159
Jan 2, 2024 1.0300 1.0500 0.9280 0.9640 0.9640 354,786
Dec 29, 2023 0.9380 0.9780 0.8720 0.9500 0.9500 480,728
Dec 28, 2023 0.7980 0.9900 0.7980 0.9140 0.9140 632,769
Dec 27, 2023 0.7800 0.8220 0.7200 0.7940 0.7940 460,809
Dec 22, 2023 0.7200 0.7800 0.7000 0.7800 0.7800 214,613
Dec 21, 2023 0.7680 0.7680 0.6920 0.7040 0.7040 166,466
Dec 20, 2023 0.7980 0.8280 0.7320 0.7640 0.7640 718,643
Dec 19, 2023 0.7000 0.8280 0.6840 0.7800 0.7800 878,278
Dec 18, 2023 0.6980 0.7000 0.6820 0.7000 0.7000 97,822
Dec 15, 2023 0.6980 0.7000 0.6760 0.6980 0.6980 27,004
Dec 14, 2023 0.7120 0.7320 0.6840 0.7000 0.7000 75,320
Dec 13, 2023 0.7240 0.7240 0.6820 0.7180 0.7180 39,036
Dec 12, 2023 0.7300 0.7320 0.6920 0.7240 0.7240 31,647
Dec 11, 2023 0.7180 0.7460 0.6740 0.7300 0.7300 44,262
Dec 8, 2023 0.6900 0.7220 0.6360 0.7220 0.7220 90,245
Dec 7, 2023 0.7240 0.7240 0.6720 0.7180 0.7180 7,917
Dec 6, 2023 0.7440 0.7500 0.6700 0.7100 0.7100 164,464
Dec 5, 2023 0.7660 0.7780 0.7000 0.7180 0.7180 71,876
Dec 4, 2023 0.7460 0.7860 0.7140 0.7640 0.7640 133,616
Dec 1, 2023 0.7940 0.7940 0.7340 0.7680 0.7680 24,761
Nov 30, 2023 0.7640 0.7960 0.7300 0.7960 0.7960 77,076
Nov 29, 2023 0.7460 0.8000 0.7440 0.7760 0.7760 130,394
Nov 28, 2023 0.7820 0.7820 0.7300 0.7620 0.7620 35,321
Nov 27, 2023 0.8600 0.8600 0.7580 0.7780 0.7780 126,394
Nov 24, 2023 0.8080 0.8800 0.7700 0.8600 0.8600 105,239
Nov 23, 2023 0.8140 0.8700 0.7340 0.8000 0.8000 194,914
Nov 22, 2023 0.6780 0.8800 0.6600 0.8080 0.8080 212,484
Nov 21, 2023 0.6820 0.6880 0.6500 0.6840 0.6840 11,639
Nov 20, 2023 0.6420 0.7100 0.6420 0.6880 0.6880 40,042
Nov 17, 2023 0.6860 0.6900 0.6520 0.6600 0.6600 27,704
Nov 16, 2023 0.6840 0.6840 0.6320 0.6400 0.6400 25,390
Nov 15, 2023 0.6900 0.6900 0.6300 0.6340 0.6340 23,816
Nov 14, 2023 0.7180 0.7180 0.6700 0.6880 0.6880 31,694
Nov 13, 2023 0.7300 0.7300 0.6920 0.7200 0.7200 9,753
Nov 10, 2023 0.7660 0.8100 0.6900 0.7200 0.7200 69,506
Nov 9, 2023 0.8300 0.8500 0.7600 0.8340 0.8340 67,146
Nov 8, 2023 0.7620 0.8200 0.7400 0.8200 0.8200 14,604
Nov 7, 2023 0.8100 0.8180 0.7300 0.8180 0.8180 23,069
Nov 6, 2023 0.7760 0.8100 0.7760 0.8100 0.8100 5,243
Nov 3, 2023 0.7400 0.8000 0.7300 0.7760 0.7760 32,461
Nov 2, 2023 0.7400 0.8100 0.7400 0.8100 0.8100 13,944
Nov 1, 2023 0.7400 0.7400 0.7240 0.7380 0.7380 4,852
Oct 31, 2023 0.7700 0.7700 0.7200 0.7240 0.7240 9,160
Oct 30, 2023 0.7200 0.8200 0.7000 0.7500 0.7500 42,840
Oct 27, 2023 0.7120 0.7260 0.6920 0.7000 0.7000 11,832
Oct 26, 2023 0.6100 0.7240 0.6100 0.7120 0.7120 42,342
Oct 25, 2023 0.7100 0.7100 0.6440 0.6880 0.6880 7,511
Oct 24, 2023 0.6980 0.7020 0.6320 0.6620 0.6620 9,497
Oct 23, 2023 0.7300 0.7300 0.6520 0.7040 0.7040 19,599
Oct 20, 2023 0.7100 0.7280 0.7020 0.7180 0.7180 3,198
Oct 19, 2023 0.7180 0.7180 0.6740 0.7100 0.7100 297
Oct 18, 2023 0.7300 0.7300 0.6680 0.7200 0.7200 8,185
Oct 17, 2023 0.7060 0.7460 0.7000 0.7380 0.7380 16,741
Oct 16, 2023 0.7200 0.7660 0.7200 0.7540 0.7540 21,320
Oct 13, 2023 0.7520 0.7880 0.7000 0.7100 0.7100 105,966
Oct 12, 2023 0.8160 0.8160 0.7500 0.7860 0.7860 6,139
Oct 11, 2023 0.8460 0.8460 0.7600 0.7840 0.7840 12,487
Oct 10, 2023 0.7460 0.9000 0.7400 0.7900 0.7900 41,662
Oct 9, 2023 0.7400 0.7880 0.7060 0.7460 0.7460 30,438
Oct 6, 2023 0.7320 0.7840 0.7060 0.7420 0.7420 105,884
Oct 5, 2023 0.8420 0.9480 0.7520 0.7560 0.7560 171,120
Oct 4, 2023 1.0000 1.0000 0.9000 0.9300 0.9300 57,056
Oct 3, 2023 1.0650 1.1550 1.0100 1.0100 1.0100 57,189
Oct 2, 2023 1.1200 1.1200 1.0100 1.0550 1.0550 26,450
Sep 29, 2023 1.2300 1.2300 1.0600 1.0850 1.0850 18,921
Sep 28, 2023 1.1850 1.2600 1.1200 1.1950 1.1950 81,906
Sep 27, 2023 1.2300 1.3300 1.0950 1.1200 1.1200 75,452
Sep 26, 2023 1.0950 1.3200 1.0850 1.2850 1.2850 175,208
Sep 25, 2023 1.1000 1.1000 1.0550 1.0550 1.0550 7,171
Sep 22, 2023 1.0800 1.1000 1.0300 1.0700 1.0700 17,060
Sep 21, 2023 1.0400 1.1150 1.0400 1.0400 1.0400 6,386
Sep 20, 2023 1.1000 1.1050 1.0050 1.0500 1.0500 23,566
Sep 19, 2023 1.0100 1.1600 0.9900 1.0400 1.0400 51,417
Sep 18, 2023 1.2100 1.2200 1.0000 1.0450 1.0450 59,036
Sep 15, 2023 1.1000 1.2000 1.0800 1.1300 1.1300 81,742
Sep 14, 2023 1.0300 1.0700 0.9800 1.0600 1.0600 31,246
Sep 13, 2023 0.9380 0.9860 0.9080 0.9420 0.9420 55,755
Sep 12, 2023 0.9380 0.9380 0.8980 0.8980 0.8980 800
Sep 11, 2023 0.8680 0.9120 0.8680 0.8900 0.8900 1,970
Sep 8, 2023 0.8600 0.8600 0.8300 0.8600 0.8600 2,690
Sep 7, 2023 0.9300 0.9460 0.8240 0.8680 0.8680 16,055
Sep 6, 2023 0.9100 0.9500 0.8900 0.9300 0.9300 7,292
Sep 5, 2023 0.9180 0.9180 0.8800 0.8900 0.8900 6,274
Sep 4, 2023 0.9760 0.9760 0.8360 0.8800 0.8800 42,668
Sep 1, 2023 0.7980 1.0550 0.7980 0.8700 0.8700 182,878
Aug 31, 2023 0.8280 0.8280 0.7620 0.7800 0.7800 13,053
Aug 30, 2023 0.7880 0.8180 0.7880 0.7880 0.7880 2,715
Aug 29, 2023 0.8100 0.8300 0.7500 0.7880 0.7880 19,953
Aug 28, 2023 0.8500 0.8500 0.8020 0.8300 0.8300 1,511
Aug 25, 2023 0.8080 0.8800 0.7820 0.8380 0.8380 19,572
Aug 24, 2023 0.8880 0.8880 0.7260 0.8380 0.8380 180,372
Aug 23, 2023 0.8420 0.8960 0.8300 0.8900 0.8900 5,928
Aug 22, 2023 0.8820 0.8820 0.8340 0.8780 0.8780 3,512
Aug 21, 2023 0.8540 0.9000 0.8280 0.8620 0.8620 12,930
Aug 18, 2023 0.8600 0.8780 0.7940 0.8560 0.8560 7,840
Aug 17, 2023 0.8900 0.9080 0.8360 0.9020 0.9020 1,083
Aug 16, 2023 0.8780 0.8980 0.8360 0.8940 0.8940 2,503
Aug 15, 2023 0.9100 0.9100 0.8780 0.9000 0.9000 2,374
Aug 14, 2023 0.9100 0.9240 0.8540 0.8620 0.8620 15,568
Aug 11, 2023 0.9580 0.9580 0.8800 0.9260 0.9260 18,610
Aug 10, 2023 0.8600 0.9400 0.8140 0.9160 0.9160 23,541
Aug 9, 2023 0.8000 0.8700 0.7600 0.8620 0.8620 55,178
Aug 8, 2023 0.9000 0.9180 0.7320 0.8580 0.8580 106,888
Aug 7, 2023 1.0800 1.1050 0.8800 0.9380 0.9380 109,784
Aug 4, 2023 1.0400 1.2900 1.0400 1.1350 1.1350 381,215
Aug 3, 2023 1.0400 1.0650 0.9900 1.0500 1.0500 13,051
Aug 2, 2023 1.0600 1.0600 0.9900 1.0200 1.0200 6,111
Aug 1, 2023 1.0200 1.1050 1.0150 1.0500 1.0500 5,966
Jul 31, 2023 1.1000 1.1100 1.0300 1.0950 1.0950 14,761
Jul 28, 2023 1.1250 1.1550 1.0250 1.0900 1.0900 37,247
Jul 27, 2023 1.1900 1.1900 1.1250 1.1500 1.1500 20,783
Jul 26, 2023 1.1900 1.2000 1.1200 1.1900 1.1900 23,135
Jul 25, 2023 1.1450 1.2000 1.0850 1.1950 1.1950 64,608
Jul 24, 2023 1.1800 1.1800 1.0900 1.1450 1.1450 30,173
Jul 21, 2023 1.2000 1.2000 1.1300 1.1900 1.1900 19,271
Jul 20, 2023 1.1650 1.2000 1.1500 1.1950 1.1950 6,264
Jul 19, 2023 1.2050 1.2050 1.1300 1.1700 1.1700 25,777
Jul 18, 2023 1.3100 1.3150 1.2000 1.2150 1.2150 39,590
Jul 17, 2023 1.3100 1.3550 1.2850 1.3200 1.3200 8,190
Jul 14, 2023 1.3300 1.3900 1.3250 1.3700 1.3700 14,040
Jul 13, 2023 1.4250 1.4250 1.2850 1.3600 1.3600 52,849
Jul 12, 2023 1.3650 1.4250 1.3150 1.4250 1.4250 20,098
Jul 11, 2023 1.4250 1.4250 1.3100 1.3700 1.3700 39,666
Jul 10, 2023 1.3600 1.4750 1.3550 1.4250 1.4250 28,575
Jul 7, 2023 1.3000 1.4300 1.3000 1.4300 1.4300 73,096
Jul 6, 2023 1.5000 1.5000 1.2450 1.3000 1.3000 209,154
Jul 5, 2023 1.5400 1.7000 1.4800 1.5600 1.5600 130,837
Jul 4, 2023 1.5200 1.5500 1.5000 1.5450 1.5450 9,372
Jul 3, 2023 1.6400 1.6400 1.5200 1.5900 1.5900 12,673
Jun 30, 2023 1.6400 1.7000 1.5850 1.5850 1.5850 45,473
Jun 29, 2023 1.7000 1.8200 1.5850 1.8200 1.8200 17,798
Jun 28, 2023 1.7300 1.8500 1.5750 1.7800 1.7800 38,100
Jun 27, 2023 1.6400 1.7750 1.5200 1.5800 1.5800 31,914
Jun 26, 2023 1.8700 1.9700 1.5200 1.8000 1.8000 50,781
Jun 23, 2023 1.9200 1.9250 1.7000 1.8900 1.8900 35,052
Jun 22, 2023 1.8400 1.9900 1.7300 1.9050 1.9050 32,029
Jun 21, 2023 1.7500 1.9000 1.6500 1.8400 1.8400 47,073
Jun 20, 2023 1.4300 1.8950 1.3600 1.7900 1.7900 67,914
Jun 19, 2023 1.5850 1.5850 1.4100 1.4700 1.4700 14,603
Jun 16, 2023 1.6850 1.6850 1.5200 1.5900 1.5900 14,162
Jun 15, 2023 1.6850 1.7650 1.5200 1.6850 1.6850 29,950
Jun 14, 2023 1.7850 1.7850 1.6000 1.6800 1.6800 32,936
Jun 13, 2023 1.7650 1.8400 1.6750 1.7500 1.7500 15,056
Jun 12, 2023 1.6600 1.8000 1.6400 1.7750 1.7750 21,264
Jun 9, 2023 1.7400 1.7400 1.5950 1.6550 1.6550 23,878
Jun 8, 2023 1.5800 1.7250 1.5800 1.7000 1.7000 19,935
Jun 7, 2023 1.7650 1.8000 1.5800 1.5800 1.5800 36,212
Jun 6, 2023 1.9000 1.9000 1.6500 1.7650 1.7650 55,467
Jun 5, 2023 1.5200 2.2800 1.5000 1.8250 1.8250 299,867
Jun 2, 2023 1.2700 1.4900 1.2400 1.4800 1.4800 72,809
Jun 1, 2023 1.2000 1.2850 1.1700 1.2700 1.2700 6,367
May 31, 2023 1.2200 1.2200 1.1150 1.2100 1.2100 2,852
May 30, 2023 1.1650 1.2900 1.1650 1.1900 1.1900 9,248
May 29, 2023 1.3300 1.3500 1.1600 1.2700 1.2700 35,812
May 26, 2023 1.2200 1.5300 1.2050 1.3550 1.3550 73,711
May 25, 2023 1.1900 1.2200 1.1150 1.1950 1.1950 23,767
May 24, 2023 1.1600 1.1600 1.0400 1.0400 1.0400 12,017
May 23, 2023 1.1200 1.1650 0.9100 1.1450 1.1450 38,320
May 22, 2023 1.2550 1.2550 1.1050 1.1200 1.1200 30,226
May 19, 2023 1.4400 1.4400 1.2200 1.2550 1.2550 46,340
May 18, 2023 1.2000 1.6800 1.2000 1.4200 1.4200 136,983
May 17, 2023 0.8300 1.3850 0.8300 1.1800 1.1800 204,559
May 16, 2023 0.7800 0.8860 0.7600 0.8100 0.8100 31,476
May 15, 2023 0.7660 0.7800 0.7220 0.7460 0.7460 9,779
May 12, 2023 0.7400 0.7780 0.7000 0.7660 0.7660 7,008
May 11, 2023 0.7200 0.7400 0.6800 0.7400 0.7400 19,933
May 10, 2023 0.6700 0.7240 0.6640 0.7100 0.7100 26,016
May 9, 2023 0.7500 0.7500 0.6260 0.7000 0.7000 29,900
May 8, 2023 0.7160 0.7580 0.6880 0.7480 0.7480 36,823
May 5, 2023 0.7100 0.7240 0.5440 0.6880 0.6880 148,899
May 4, 2023 0.8100 0.8100 0.6640 0.7040 0.7040 122,025
May 3, 2023 0.9000 0.9500 0.8180 0.8300 0.8300 179,878
May 2, 2023 1.5150 1.5150 1.5150 1.5150 1.5150 -
Apr 28, 2023 1.4450 1.5450 1.3950 1.5150 1.5150 9,578
Apr 27, 2023 1.4500 1.5350 1.4000 1.4450 1.4450 15,288
Apr 26, 2023 1.6800 1.6800 1.3700 1.4350 1.4350 41,839
Apr 25, 2023 1.7300 1.7300 1.6250 1.6900 1.6900 6,102