Baikowski SA (ALBKK.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:46AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 81 |
| 30 Apr 2024 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | 10 |
| 29 Apr 2024 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 5,105 |
| 26 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5 |
| 25 Apr 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 84 |
| 24 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| 23 Apr 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 31 |
| 22 Apr 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 643 |
| 19 Apr 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | 498 |
| 18 Apr 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | 721 |
| 17 Apr 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 447 |
| 16 Apr 2024 | 14.00 | 14.60 | 14.00 | 14.50 | 14.50 | 429 |
| 15 Apr 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 130 |
| 12 Apr 2024 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 688 |
| 11 Apr 2024 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 174 |
| 10 Apr 2024 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 69 |
| 09 Apr 2024 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | 176 |
| 08 Apr 2024 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 1,471 |
| 05 Apr 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 100 |
| 04 Apr 2024 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 479 |
| 03 Apr 2024 | 13.60 | 14.00 | 13.40 | 13.80 | 13.80 | 1,384 |
| 02 Apr 2024 | 13.20 | 14.00 | 13.20 | 13.60 | 13.60 | 1,115 |
| 28 Mar 2024 | 13.70 | 13.90 | 13.00 | 13.90 | 13.90 | 1,298 |
| 27 Mar 2024 | 13.00 | 13.90 | 12.80 | 13.90 | 13.90 | 728 |
| 26 Mar 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 285 |
| 25 Mar 2024 | 12.95 | 13.20 | 12.60 | 13.00 | 13.00 | 598 |
| 22 Mar 2024 | 12.85 | 12.85 | 12.25 | 12.85 | 12.85 | 168 |
| 21 Mar 2024 | 12.95 | 13.10 | 12.80 | 12.80 | 12.80 | 176 |
| 20 Mar 2024 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | 209 |
| 19 Mar 2024 | 12.95 | 13.05 | 12.80 | 13.05 | 13.05 | 414 |
| 18 Mar 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1,910 |
| 15 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10 |
| 14 Mar 2024 | 11.80 | 12.70 | 11.50 | 12.70 | 12.70 | 413 |
| 13 Mar 2024 | 13.00 | 13.20 | 11.80 | 11.80 | 11.80 | 739 |
| 12 Mar 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 1,220 |
| 11 Mar 2024 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 229 |
| 08 Mar 2024 | 13.00 | 14.15 | 13.00 | 13.30 | 13.30 | 512 |
| 07 Mar 2024 | 13.40 | 13.60 | 12.85 | 13.00 | 13.00 | 912 |
| 06 Mar 2024 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | 183 |
| 05 Mar 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 1,673 |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,599 |
| 01 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2 |
| 29 Feb 2024 | 14.20 | 14.40 | 13.90 | 13.90 | 13.90 | 411 |
| 28 Feb 2024 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | 215 |
| 27 Feb 2024 | 13.90 | 14.20 | 13.05 | 14.20 | 14.20 | 1,026 |
| 26 Feb 2024 | 15.50 | 15.50 | 14.05 | 14.05 | 14.05 | 600 |
| 23 Feb 2024 | 15.10 | 15.30 | 14.90 | 15.30 | 15.30 | 211 |
| 22 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 90 |
| 21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1 |
| 20 Feb 2024 | 15.00 | 15.35 | 15.00 | 15.30 | 15.30 | 715 |
| 19 Feb 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 5,231 |
| 16 Feb 2024 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | 583 |
| 15 Feb 2024 | 16.50 | 16.60 | 16.10 | 16.60 | 16.60 | 320 |
| 14 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1 |
| 13 Feb 2024 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | 1,425 |
| 12 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.65 | 16.65 | 270 |
| 09 Feb 2024 | 18.00 | 18.00 | 16.85 | 16.85 | 16.85 | 226 |
| 08 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| 07 Feb 2024 | 18.20 | 18.35 | 17.85 | 18.00 | 18.00 | 104 |
| 06 Feb 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 2,001 |
| 05 Feb 2024 | 18.20 | 18.25 | 17.50 | 18.25 | 18.25 | 2,520 |
| 02 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 57 |
| 01 Feb 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 56 |
| 31 Jan 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 30 |
| 30 Jan 2024 | 18.00 | 18.15 | 17.95 | 18.00 | 18.00 | 46 |
| 29 Jan 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 2 |
| 26 Jan 2024 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | 12 |
| 25 Jan 2024 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 46 |
| 24 Jan 2024 | 18.10 | 18.15 | 18.05 | 18.05 | 18.05 | 190 |
| 23 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| 22 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4 |
| 19 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1 |
| 18 Jan 2024 | 17.90 | 17.90 | 17.75 | 17.80 | 17.80 | 949 |
| 17 Jan 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 251 |
| 16 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 25 |
| 15 Jan 2024 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | 66 |
| 12 Jan 2024 | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | 62 |
| 11 Jan 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 41 |
| 10 Jan 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 323 |
| 09 Jan 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 68 |
| 08 Jan 2024 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 120 |
| 05 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 1,276 |
| 04 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 50 |
| 03 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| 02 Jan 2024 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | 88 |
| 29 Dec 2023 | 17.10 | 17.50 | 17.05 | 17.50 | 17.50 | 189 |
| 28 Dec 2023 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 148 |
| 27 Dec 2023 | 17.20 | 17.25 | 17.00 | 17.25 | 17.25 | 1,096 |
| 22 Dec 2023 | 17.15 | 17.25 | 17.10 | 17.25 | 17.25 | 374 |
| 21 Dec 2023 | 16.70 | 17.70 | 16.70 | 17.15 | 17.15 | 743 |
| 20 Dec 2023 | 17.10 | 17.30 | 16.70 | 16.70 | 16.70 | 333 |
| 19 Dec 2023 | 16.75 | 17.10 | 16.60 | 17.10 | 17.10 | 607 |
| 18 Dec 2023 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 1,166 |
| 15 Dec 2023 | 17.10 | 17.10 | 16.55 | 17.00 | 17.00 | 806 |
| 14 Dec 2023 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 21 |
| 13 Dec 2023 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 9,722 |
| 12 Dec 2023 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 17 |
| 11 Dec 2023 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 710 |
| 08 Dec 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 18 |
| 07 Dec 2023 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 117 |
| *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.