APR.PA - April Société Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 201813.9013.9013.5013.8513.853,757
May 24, 201814.3514.3513.7513.9013.9052,266
May 23, 201814.4014.4014.2514.2514.253,009
May 22, 201814.3514.4514.3014.3514.354,286
May 21, 201814.4014.4014.2514.2514.251,390
May 18, 201814.3514.5014.3514.4014.402,892
May 17, 201814.4014.4514.3014.3514.35785
May 16, 201814.7514.7514.4014.4014.402,389
May 15, 201814.2514.4514.2514.3514.353,050
May 14, 201814.4014.4514.3014.3014.30972
May 11, 201814.5014.6014.4514.5014.501,511
May 10, 201814.6014.6014.4514.5014.50517
May 10, 20180.27 Dividend
May 09, 201814.8014.9014.8014.8514.58508
May 08, 201814.8014.8514.8014.8014.53136
May 07, 201814.9014.9514.8014.8014.53351
May 04, 201814.7014.9014.7014.9014.63610
May 03, 201814.9014.9014.7514.7514.48633
May 02, 201814.9515.0014.7014.7014.434,463
Apr 30, 201815.0015.1014.9515.0014.73471
Apr 27, 201815.0015.2014.9515.0014.736,475
Apr 26, 201815.0515.0515.0015.0014.732,822
Apr 25, 201815.0515.0514.9015.0014.735,296
Apr 24, 201814.8514.9014.8014.8514.58824
Apr 23, 201815.4015.4014.7514.8514.583,929
Apr 20, 201814.9515.1014.9015.0014.733,732
Apr 19, 201814.9515.1014.9014.9014.631,927
Apr 18, 201815.1015.1514.9014.9514.681,858
Apr 17, 201815.0515.1014.9515.0514.781,353
Apr 16, 201815.0015.2515.0015.0014.731,044
Apr 13, 201815.4015.4015.2015.2014.92310
Apr 12, 201815.5015.5515.4015.4015.12508
Apr 11, 201815.5515.6015.5015.5015.22709
Apr 10, 201815.5015.5015.4515.5015.22739
Apr 09, 201815.5515.5515.4515.4515.172,435
Apr 06, 201815.5015.5015.2515.4015.12852
Apr 05, 201815.3515.4515.3015.3515.074,887
Apr 04, 201815.1015.1515.0015.1514.876,207
Apr 03, 201815.3015.3015.0015.0514.781,347
Mar 29, 201815.0015.1514.9015.1014.831,359
Mar 28, 201815.3015.3014.9514.9514.682,001
Mar 27, 201815.3015.3515.2515.3515.071,346
Mar 26, 201815.9015.9015.3015.3015.023,448
Mar 23, 201815.5515.7015.4015.6515.3716,642
Mar 22, 201815.6515.7015.3515.5515.274,086
Mar 21, 201815.6015.6015.4515.6015.32321
Mar 20, 201815.6515.7015.4015.5515.2716,628
Mar 19, 201815.7015.7515.7015.7015.411,370
Mar 16, 201815.8015.8015.6515.7015.41479
Mar 15, 201815.5015.8015.4015.7515.464,818
Mar 14, 201815.5515.6015.5015.5015.222,813
Mar 13, 201815.8515.8515.6015.6015.321,402
Mar 12, 201815.8515.9515.6015.7515.466,118
Mar 09, 201815.1015.2015.1015.2014.922,288
Mar 08, 201814.9015.1514.7015.1014.8310,690
Mar 07, 201814.3514.5014.3514.4014.141,535
Mar 06, 201814.5014.7014.3514.3514.091,002
Mar 05, 201814.3014.4514.1014.4514.192,036
Mar 02, 201814.5014.5014.1514.1513.892,069
Mar 01, 201814.4014.5014.4014.4514.19432
Feb 28, 201814.4514.5014.4014.4514.19734
Feb 27, 201814.5514.5514.4514.5014.241,160
Feb 26, 201814.4014.6014.4014.5514.296,440
Feb 23, 201814.5514.6014.4014.5014.2416,523
Feb 22, 201814.6514.6514.4014.5014.242,392
Feb 21, 201814.7514.8014.7014.7014.4311,577
Feb 20, 201814.9515.0014.7014.7514.481,841
Feb 19, 201815.0015.0014.9514.9514.68890
Feb 16, 201814.9515.0014.9015.0014.731,593
Feb 15, 201814.9515.0014.8015.0014.733,268
Feb 14, 201815.0015.0014.9015.0014.732,787
Feb 13, 201815.2015.2515.0015.0014.731,453
Feb 12, 201815.1015.2015.0515.1514.87858
Feb 09, 201815.0515.1014.9015.0014.7310,556
Feb 08, 201815.4015.4015.2015.2014.921,250
Feb 07, 201815.1015.2514.9515.2514.971,303
Feb 06, 201815.4515.4514.8515.0514.789,684
Feb 05, 201815.9015.9015.7015.7515.461,749
Feb 02, 201816.0016.1015.9516.1015.815,324
Feb 01, 201816.2016.2516.0016.0015.711,964
Jan 31, 201816.1016.3015.8016.2015.9136,880
Jan 30, 201815.8515.9015.8515.8515.561,052
Jan 29, 201816.0516.0515.8015.9015.615,185
Jan 26, 201816.1016.1015.8515.9515.667,447
Jan 25, 201815.9516.0015.9016.0015.714,388
Jan 24, 201815.9516.0015.5515.9515.662,925
Jan 23, 201815.9516.1015.8515.8515.565,110
Jan 22, 201815.9516.0015.9015.9015.613,950
Jan 19, 201816.0016.0015.8015.8515.561,785
Jan 18, 201816.0016.0015.9015.9515.668,059
Jan 17, 201815.9516.0015.8515.9015.6117,710
Jan 16, 201815.6016.4015.5515.9015.6113,017
Jan 15, 201815.4015.7515.4015.4015.1228,422
Jan 12, 201815.1015.2015.1015.2014.922,456
Jan 11, 201815.1515.1515.0515.1514.87487
Jan 10, 201815.1015.1015.0515.1014.83523
Jan 09, 201815.2015.2015.0015.1014.834,670
Jan 08, 201815.1515.1515.0515.1514.871,801
Jan 05, 201815.0515.1515.0515.1014.834,250
Jan 04, 201814.8515.0014.8515.0014.731,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...