UK markets open in 5 hours 23 minutes
NIKKEI 225
38,614.07 +378.00 (+0.99%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.77 +0.29 (+0.37%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,664.75 -435.71 (-0.85%)
ALD S.A. (ALD.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.90 | 7.05 | 6.86 | 6.93 | 6.93 | 419,460 |
| 03 May 2024 | 6.65 | 7.32 | 6.58 | 6.84 | 6.84 | 3,388,504 |
| 02 May 2024 | 6.22 | 6.46 | 6.20 | 6.39 | 6.39 | 371,908 |
| 30 Apr 2024 | 6.34 | 6.34 | 6.20 | 6.20 | 6.20 | 302,698 |
| 29 Apr 2024 | 6.28 | 6.34 | 6.20 | 6.32 | 6.32 | 340,178 |
| 26 Apr 2024 | 5.97 | 6.34 | 5.95 | 6.20 | 6.20 | 800,849 |
| 25 Apr 2024 | 6.05 | 6.07 | 5.86 | 5.86 | 5.86 | 354,649 |
| 24 Apr 2024 | 6.07 | 6.15 | 6.03 | 6.04 | 6.04 | 231,967 |
| 23 Apr 2024 | 6.10 | 6.12 | 6.02 | 6.07 | 6.07 | 235,578 |
| 22 Apr 2024 | 6.10 | 6.20 | 6.03 | 6.06 | 6.06 | 201,625 |
| 19 Apr 2024 | 5.93 | 6.03 | 5.89 | 6.02 | 6.02 | 300,615 |
| 18 Apr 2024 | 5.91 | 6.00 | 5.89 | 5.99 | 5.99 | 217,260 |
| 17 Apr 2024 | 5.90 | 6.03 | 5.88 | 5.89 | 5.89 | 426,958 |
| 16 Apr 2024 | 5.87 | 5.95 | 5.84 | 5.92 | 5.92 | 450,864 |
| 15 Apr 2024 | 6.05 | 6.16 | 5.99 | 5.99 | 5.99 | 471,588 |
| 12 Apr 2024 | 6.40 | 6.41 | 6.11 | 6.11 | 6.11 | 801,007 |
| 11 Apr 2024 | 6.35 | 6.45 | 6.32 | 6.36 | 6.36 | 372,348 |
| 10 Apr 2024 | 6.37 | 6.50 | 6.32 | 6.40 | 6.40 | 539,560 |
| 09 Apr 2024 | 6.41 | 6.44 | 6.28 | 6.30 | 6.30 | 420,460 |
| 08 Apr 2024 | 6.34 | 6.47 | 6.28 | 6.41 | 6.41 | 180,997 |
| 05 Apr 2024 | 6.22 | 6.34 | 6.20 | 6.30 | 6.30 | 350,459 |
| 04 Apr 2024 | 6.30 | 6.43 | 6.28 | 6.43 | 6.43 | 340,096 |
| 03 Apr 2024 | 6.18 | 6.32 | 6.17 | 6.26 | 6.26 | 449,795 |
| 02 Apr 2024 | 6.53 | 6.53 | 6.16 | 6.18 | 6.18 | 835,172 |
| 28 Mar 2024 | 6.36 | 6.57 | 6.36 | 6.55 | 6.55 | 842,191 |
| 27 Mar 2024 | 6.38 | 6.41 | 6.30 | 6.36 | 6.36 | 261,228 |
| 26 Mar 2024 | 6.15 | 6.38 | 6.07 | 6.38 | 6.38 | 491,459 |
| 25 Mar 2024 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | 228,548 |
| 22 Mar 2024 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 256,121 |
| 21 Mar 2024 | 6.19 | 6.30 | 6.15 | 6.17 | 6.17 | 410,498 |
| 20 Mar 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 313,860 |
| 19 Mar 2024 | 6.09 | 6.14 | 5.89 | 5.95 | 5.95 | 600,707 |
| 18 Mar 2024 | 6.25 | 6.29 | 6.01 | 6.11 | 6.11 | 618,188 |
| 15 Mar 2024 | 6.22 | 6.43 | 6.22 | 6.30 | 6.30 | 3,384,569 |
| 14 Mar 2024 | 6.23 | 6.45 | 6.19 | 6.20 | 6.20 | 542,161 |
| 13 Mar 2024 | 6.20 | 6.31 | 6.16 | 6.26 | 6.26 | 439,221 |
| 12 Mar 2024 | 6.39 | 6.45 | 6.22 | 6.22 | 6.22 | 496,978 |
| 11 Mar 2024 | 6.35 | 6.48 | 6.29 | 6.37 | 6.37 | 377,004 |
| 08 Mar 2024 | 6.34 | 6.45 | 6.26 | 6.41 | 6.41 | 514,682 |
| 07 Mar 2024 | 6.13 | 6.34 | 6.07 | 6.32 | 6.32 | 556,335 |
| 06 Mar 2024 | 6.12 | 6.24 | 6.09 | 6.15 | 6.15 | 417,632 |
| 05 Mar 2024 | 5.95 | 6.14 | 5.91 | 6.13 | 6.13 | 708,404 |
| 04 Mar 2024 | 5.72 | 6.01 | 5.72 | 6.00 | 6.00 | 715,596 |
| 01 Mar 2024 | 5.70 | 5.83 | 5.68 | 5.70 | 5.70 | 342,201 |
| 29 Feb 2024 | 5.70 | 5.74 | 5.66 | 5.66 | 5.66 | 426,720 |
| 28 Feb 2024 | 5.74 | 5.77 | 5.57 | 5.68 | 5.68 | 428,316 |
| 27 Feb 2024 | 5.43 | 5.76 | 5.43 | 5.76 | 5.76 | 511,816 |
| 26 Feb 2024 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | 382,953 |
| 23 Feb 2024 | 5.60 | 5.64 | 5.54 | 5.59 | 5.59 | 326,941 |
| 22 Feb 2024 | 5.55 | 5.67 | 5.51 | 5.61 | 5.61 | 419,374 |
| 21 Feb 2024 | 5.47 | 5.55 | 5.46 | 5.47 | 5.47 | 384,320 |
| 20 Feb 2024 | 5.47 | 5.57 | 5.38 | 5.47 | 5.47 | 526,791 |
| 19 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.52 | 5.52 | 295,777 |
| 16 Feb 2024 | 5.81 | 5.87 | 5.57 | 5.59 | 5.59 | 950,039 |
| 15 Feb 2024 | 5.29 | 5.80 | 5.26 | 5.73 | 5.73 | 1,379,919 |
| 14 Feb 2024 | 5.34 | 5.37 | 5.11 | 5.28 | 5.28 | 988,708 |
| 13 Feb 2024 | 5.30 | 5.62 | 5.30 | 5.44 | 5.44 | 540,777 |
| 12 Feb 2024 | 5.59 | 5.62 | 5.31 | 5.31 | 5.31 | 704,809 |
| 09 Feb 2024 | 5.57 | 5.62 | 5.28 | 5.36 | 5.36 | 1,274,855 |
| 08 Feb 2024 | 5.60 | 5.89 | 5.40 | 5.57 | 5.57 | 1,177,312 |
| 07 Feb 2024 | 5.79 | 5.86 | 5.63 | 5.64 | 5.64 | 878,877 |
| 06 Feb 2024 | 6.03 | 6.05 | 5.78 | 5.79 | 5.79 | 510,912 |
| 05 Feb 2024 | 6.15 | 6.18 | 6.00 | 6.02 | 6.02 | 260,037 |
| 02 Feb 2024 | 6.07 | 6.18 | 6.06 | 6.13 | 6.13 | 319,672 |
| 01 Feb 2024 | 6.11 | 6.24 | 6.03 | 6.04 | 6.04 | 533,469 |
| 31 Jan 2024 | 6.09 | 6.21 | 6.05 | 6.20 | 6.20 | 518,400 |
| 30 Jan 2024 | 6.05 | 6.09 | 5.93 | 6.09 | 6.09 | 302,181 |
| 29 Jan 2024 | 6.11 | 6.12 | 5.97 | 6.01 | 6.01 | 294,134 |
| 26 Jan 2024 | 5.97 | 6.14 | 5.88 | 6.11 | 6.11 | 1,176,423 |
| 25 Jan 2024 | 5.93 | 5.93 | 5.82 | 5.89 | 5.89 | 281,089 |
| 24 Jan 2024 | 5.90 | 5.94 | 5.84 | 5.93 | 5.93 | 323,377 |
| 23 Jan 2024 | 5.75 | 5.84 | 5.69 | 5.84 | 5.84 | 445,181 |
| 22 Jan 2024 | 5.70 | 5.77 | 5.65 | 5.71 | 5.71 | 445,624 |
| 19 Jan 2024 | 5.64 | 5.66 | 5.57 | 5.61 | 5.61 | 417,374 |
| 18 Jan 2024 | 5.55 | 5.64 | 5.48 | 5.59 | 5.59 | 517,815 |
| 17 Jan 2024 | 5.57 | 5.60 | 5.45 | 5.53 | 5.53 | 794,698 |
| 16 Jan 2024 | 5.78 | 5.82 | 5.64 | 5.68 | 5.68 | 690,497 |
| 15 Jan 2024 | 5.84 | 5.86 | 5.79 | 5.82 | 5.82 | 482,188 |
| 12 Jan 2024 | 5.84 | 5.99 | 5.82 | 5.84 | 5.84 | 683,960 |
| 11 Jan 2024 | 6.26 | 6.26 | 5.82 | 5.82 | 5.82 | 2,037,749 |
| 10 Jan 2024 | 6.45 | 6.45 | 6.24 | 6.25 | 6.25 | 778,717 |
| 09 Jan 2024 | 6.60 | 6.60 | 6.46 | 6.47 | 6.47 | 377,291 |
| 08 Jan 2024 | 6.39 | 6.57 | 6.31 | 6.57 | 6.57 | 720,842 |
| 05 Jan 2024 | 6.25 | 6.36 | 6.16 | 6.34 | 6.34 | 459,803 |
| 04 Jan 2024 | 6.24 | 6.30 | 6.17 | 6.28 | 6.28 | 446,912 |
| 03 Jan 2024 | 6.61 | 6.62 | 6.18 | 6.23 | 6.23 | 1,142,782 |
| 02 Jan 2024 | 6.49 | 6.69 | 6.49 | 6.63 | 6.63 | 582,379 |
| 29 Dec 2023 | 6.42 | 6.50 | 6.41 | 6.45 | 6.45 | 297,500 |
| 28 Dec 2023 | 6.54 | 6.57 | 6.42 | 6.43 | 6.43 | 486,653 |
| 27 Dec 2023 | 6.41 | 6.56 | 6.41 | 6.54 | 6.54 | 346,763 |
| 22 Dec 2023 | 6.46 | 6.53 | 6.41 | 6.41 | 6.41 | 346,353 |
| 21 Dec 2023 | 6.44 | 6.53 | 6.43 | 6.47 | 6.47 | 395,369 |
| 20 Dec 2023 | 6.39 | 6.51 | 6.34 | 6.50 | 6.50 | 584,587 |
| 19 Dec 2023 | 6.39 | 6.48 | 6.39 | 6.39 | 6.39 | 455,635 |
| 18 Dec 2023 | 6.44 | 6.48 | 6.36 | 6.39 | 6.39 | 681,719 |
| 15 Dec 2023 | 6.60 | 6.74 | 6.45 | 6.49 | 6.49 | 1,479,684 |
| 14 Dec 2023 | 6.45 | 6.74 | 6.45 | 6.57 | 6.57 | 1,340,989 |
| 13 Dec 2023 | 6.45 | 6.47 | 6.33 | 6.33 | 6.33 | 440,814 |
| 12 Dec 2023 | 6.60 | 6.61 | 6.45 | 6.45 | 6.45 | 616,529 |
| 11 Dec 2023 | 6.72 | 6.80 | 6.59 | 6.63 | 6.63 | 482,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.