SZEVY - SUEZ SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.2107.2507.1707.2207.2205,700
Oct 18, 20187.3607.3607.2107.2507.2504,600
Oct 17, 20187.4007.4507.3707.4007.40012,900
Oct 16, 20187.4807.5107.4507.4507.45015,200
Oct 15, 20187.4207.4807.4007.4807.4805,800
Oct 12, 20187.4207.4607.3807.4307.4307,900
Oct 11, 20187.4007.4407.3507.3507.3509,400
Oct 10, 20187.5007.5007.4007.4007.4008,200
Oct 09, 20187.4207.5307.4007.5007.50032,800
Oct 08, 20187.3107.3707.3007.3507.35014,300
Oct 05, 20187.2607.2707.2407.2607.2605,900
Oct 04, 20187.2507.2507.2307.2307.2304,800
Oct 03, 20187.2507.2907.2407.2407.24016,500
Oct 02, 20187.1807.2307.1607.1907.19069,100
Oct 01, 20187.1307.1307.0907.0907.0908,200
Sep 28, 20187.0007.0907.0007.0707.0704,400
Sep 27, 20187.1507.1507.0407.1007.1009,600
Sep 26, 20187.0707.1607.0707.1207.12029,600
Sep 25, 20187.1307.1407.0807.1307.13013,900
Sep 24, 20187.2407.2407.1307.1807.1807,200
Sep 21, 20187.2007.2307.1907.2207.22011,500
Sep 20, 20187.3207.3607.3207.3607.3605,000
Sep 19, 20187.1407.1707.1307.1607.16019,300
Sep 18, 20187.1907.2207.1907.2007.2008,800
Sep 17, 20187.2307.2307.1807.2007.20011,500
Sep 14, 20187.1507.1607.0807.1107.11010,800
Sep 13, 20187.1707.1907.1707.1907.19023,800
Sep 12, 20187.1607.2007.1507.1707.17013,500
Sep 11, 20187.1607.1907.1407.1607.16021,600
Sep 10, 20187.1407.1507.0807.0907.09031,500
Sep 07, 20187.0007.0206.9907.0207.0203,500
Sep 06, 20187.1007.1207.0107.0607.06011,400
Sep 05, 20187.0107.0507.0007.0507.05011,200
Sep 04, 20187.0607.0807.0307.0707.0707,300
Aug 31, 20187.2207.2207.1107.1707.17034,800
Aug 30, 20187.2607.2607.2307.2307.2305,700
Aug 29, 20187.2307.3007.2307.3007.3001,700
Aug 28, 20187.3907.4207.3607.3807.38011,300
Aug 27, 20187.3307.3507.2907.3507.3504,700
Aug 24, 20187.2707.3407.2707.3407.3405,500
Aug 23, 20187.3107.3207.2907.2907.29010,300
Aug 22, 20187.3207.3307.2407.2807.2805,300
Aug 21, 20187.3207.3507.2607.3507.35012,600
Aug 20, 20187.1807.2107.1807.2107.2104,000
Aug 17, 20187.1907.2007.1207.1807.1804,700
Aug 16, 20187.0807.1407.0707.1007.10014,200
Aug 15, 20187.0007.0706.9907.0407.04048,400
Aug 14, 20187.0907.1207.0607.1007.10059,200
Aug 13, 20187.0907.0907.0407.0707.07027,200
Aug 10, 20187.0707.0907.0407.0507.05014,900
Aug 09, 20187.2607.2707.2207.2407.24032,600
Aug 08, 20187.2607.3007.2407.2707.27022,800
Aug 07, 20187.1907.2607.1807.2307.23041,100
Aug 06, 20186.9707.0906.9707.0607.06018,600
Aug 03, 20187.1007.1307.0607.1307.13014,000
Aug 02, 20186.8906.9406.8906.9006.90014,100
Aug 01, 20186.9506.9906.9306.9806.98027,500
Jul 31, 20187.0807.0807.0307.0607.06020,400
Jul 30, 20187.0007.0406.9706.9906.99037,900
Jul 27, 20187.0307.0306.9506.9606.96012,900
Jul 26, 20187.0107.0406.9707.0107.01037,900
Jul 25, 20186.9406.9606.8706.9506.95055,100
Jul 24, 20186.8506.8606.8106.8406.84035,100
Jul 23, 20186.7806.7906.7606.7906.79011,600
Jul 20, 20186.6906.7706.6806.7406.74014,900
Jul 19, 20186.6206.6706.5806.6206.62018,500
Jul 18, 20186.6406.7006.6406.6606.66033,500
Jul 17, 20186.6706.6906.6306.6706.67037,800
Jul 16, 20186.6906.7406.6906.7306.73059,700
Jul 13, 20186.6106.6806.6006.6806.68022,100
Jul 12, 20186.5806.6006.5206.6006.60040,100
Jul 11, 20186.4706.4906.4306.4606.46044,300
Jul 10, 20186.5106.5706.4806.5406.54092,700
Jul 09, 20186.6706.6706.5306.5506.55060,800
Jul 06, 20186.6506.6806.6406.6406.64073,100
Jul 05, 20186.5106.5706.5006.5306.53023,500
Jul 03, 20186.5406.6006.4506.5006.50017,000
Jul 02, 20186.3506.4506.3506.4006.400101,900
Jun 29, 20186.4206.4906.3806.4406.44026,900
Jun 28, 20186.4806.4906.4006.4206.42058,700
Jun 27, 20186.6106.6506.5406.5706.57036,400
Jun 26, 20186.6606.7206.6206.6606.66068,100
Jun 25, 20186.6906.7006.6206.6806.68036,000
Jun 22, 20186.6006.8206.6006.6806.68022,500
Jun 21, 20186.6006.6606.5706.6006.60019,300
Jun 20, 20186.6406.6906.6106.6606.66024,600
Jun 19, 20186.6006.6406.5806.6306.630107,700
Jun 18, 20186.5306.6206.5206.5806.58057,200
Jun 15, 20186.6706.7206.6206.6806.68022,300
Jun 14, 20186.6706.7406.6606.6806.68030,500
Jun 13, 20186.7406.7706.6806.7206.72031,100
Jun 12, 20186.8306.8306.7306.8006.80088,900
Jun 11, 20186.7306.8006.7106.7506.75030,800
Jun 08, 20186.6906.7206.6606.7006.70053,100
Jun 07, 20186.7006.8106.6906.7506.75034,800
Jun 06, 20186.7206.7806.6806.7406.74041,600
Jun 05, 20186.7706.8906.7506.8206.82050,400
Jun 04, 20186.9006.9006.8206.8306.83026,700
Jun 01, 20186.7806.7906.7406.7906.79036,200
May 31, 20186.8106.8706.7606.8506.85044,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...