UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,255.85 -2,348.71 (-4.83%)
Aquila SA (ALAQU.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 18 |
| 29 Apr 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 407 |
| 26 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 25 Apr 2024 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | 4.7000 | 61 |
| 24 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 23 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 82 |
| 22 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 206 |
| 19 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3,101 |
| 18 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 16 Apr 2024 | 3.4600 | 3.8000 | 3.4600 | 3.8000 | 3.8000 | 221 |
| 15 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 12 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 120 |
| 10 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 08 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 05 Apr 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 71 |
| 04 Apr 2024 | 3.4200 | 3.6000 | 3.4200 | 3.6000 | 3.6000 | 29 |
| 03 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 24 |
| 02 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 95 |
| 28 Mar 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 63 |
| 27 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 Mar 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 437 |
| 25 Mar 2024 | 3.4000 | 3.6200 | 3.4000 | 3.6200 | 3.6200 | 453 |
| 22 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 135 |
| 21 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 20 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 506 |
| 18 Mar 2024 | 3.4400 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 1,893 |
| 15 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 794 |
| 13 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1,013 |
| 12 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 11 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 152 |
| 08 Mar 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 632 |
| 07 Mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 2,448 |
| 06 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 04 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25 |
| 01 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 425 |
| 29 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 55 |
| 28 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,315 |
| 27 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 260 |
| 22 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 109 |
| 21 Feb 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 121 |
| 20 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 19 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 149 |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,200 |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 20 |
| 14 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 13 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 27 |
| 12 Feb 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 1,013 |
| 09 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 121 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,276 |
| 07 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,746 |
| 06 Feb 2024 | 3.7000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 47 |
| 05 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 50 |
| 02 Feb 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 275 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 31 Jan 2024 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 1,141 |
| 30 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 120 |
| 29 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 310 |
| 26 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 32 |
| 25 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 19 |
| 24 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 23 Jan 2024 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 100 |
| 22 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 125 |
| 19 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 122 |
| 16 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,760 |
| 12 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| 11 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 10 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 09 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 831 |
| 08 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 05 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 7 |
| 04 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 687 |
| 03 Jan 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 650 |
| 02 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,000 |
| 29 Dec 2023 | 4.1200 | 4.1200 | 3.8600 | 3.8600 | 3.8600 | 70 |
| 28 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 27 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 50 |
| 22 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 21 Dec 2023 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 243 |
| 20 Dec 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 259 |
| 19 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 31 |
| 15 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 14 Dec 2023 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 14 |
| 13 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 11 |
| 12 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 11 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 20 |
| 08 Dec 2023 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 53 |
| 07 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 120 |
| 06 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 95 |
| *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.