UK markets open in 33 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,477.84 -100.46 (-0.54%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,328.70 -2.50 (-0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,677.33 -627.26 (-1.22%)
Coil S.A./N.V. (ALCOI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM 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 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 7 |
| 03 May 2024 | 5.14 | 5.14 | 4.81 | 5.12 | 5.12 | 1,053 |
| 02 May 2024 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 121 |
| 30 Apr 2024 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | 3,609 |
| 29 Apr 2024 | 5.12 | 5.16 | 4.88 | 4.98 | 4.98 | 2,019 |
| 26 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4 |
| 25 Apr 2024 | 4.82 | 5.10 | 4.82 | 5.08 | 5.08 | 1,432 |
| 24 Apr 2024 | 4.90 | 5.04 | 4.72 | 4.72 | 4.72 | 3,367 |
| 23 Apr 2024 | 4.67 | 4.92 | 4.67 | 4.92 | 4.92 | 788 |
| 22 Apr 2024 | 4.82 | 4.82 | 4.52 | 4.67 | 4.67 | 1,333 |
| 19 Apr 2024 | 4.84 | 4.84 | 4.67 | 4.83 | 4.83 | 74 |
| 18 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1 |
| 17 Apr 2024 | 4.88 | 4.88 | 4.66 | 4.84 | 4.84 | 227 |
| 16 Apr 2024 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 116 |
| 15 Apr 2024 | 4.67 | 4.89 | 4.67 | 4.89 | 4.89 | 988 |
| 12 Apr 2024 | 4.94 | 4.94 | 4.70 | 4.93 | 4.93 | 42 |
| 11 Apr 2024 | 4.95 | 4.95 | 4.75 | 4.90 | 4.90 | 108 |
| 10 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1 |
| 09 Apr 2024 | 4.96 | 4.96 | 4.71 | 4.95 | 4.95 | 54 |
| 08 Apr 2024 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | 161 |
| 05 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3 |
| 04 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4 |
| 03 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1 |
| 02 Apr 2024 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 422 |
| 28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| 27 Mar 2024 | 4.98 | 5.00 | 4.88 | 5.00 | 5.00 | 1,520 |
| 26 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
| 25 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
| 22 Mar 2024 | 5.12 | 5.12 | 4.50 | 5.08 | 5.08 | 2,718 |
| 21 Mar 2024 | 5.28 | 5.28 | 4.78 | 5.12 | 5.12 | 292 |
| 20 Mar 2024 | 4.90 | 5.26 | 4.90 | 5.26 | 5.26 | 453 |
| 19 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 63 |
| 18 Mar 2024 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 15 |
| 15 Mar 2024 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | 366 |
| 14 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3 |
| 13 Mar 2024 | 5.32 | 5.32 | 5.12 | 5.12 | 5.12 | 13 |
| 12 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1 |
| 11 Mar 2024 | 5.32 | 5.32 | 5.12 | 5.32 | 5.32 | 101 |
| 08 Mar 2024 | 5.38 | 5.38 | 5.06 | 5.32 | 5.32 | 43 |
| 07 Mar 2024 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 1,641 |
| 06 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 361 |
| 05 Mar 2024 | 5.40 | 5.40 | 4.89 | 5.18 | 5.18 | 640 |
| 04 Mar 2024 | 5.48 | 5.48 | 5.16 | 5.20 | 5.20 | 571 |
| 01 Mar 2024 | 5.18 | 5.52 | 4.78 | 5.50 | 5.50 | 3,723 |
| 29 Feb 2024 | 4.98 | 5.18 | 4.76 | 5.18 | 5.18 | 2,350 |
| 28 Feb 2024 | 4.68 | 4.99 | 4.48 | 4.96 | 4.96 | 2,289 |
| 27 Feb 2024 | 4.69 | 4.84 | 4.30 | 4.68 | 4.68 | 3,765 |
| 26 Feb 2024 | 4.67 | 4.69 | 4.40 | 4.69 | 4.69 | 868 |
| 23 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 10 |
| 22 Feb 2024 | 4.45 | 4.69 | 4.40 | 4.50 | 4.50 | 181 |
| 21 Feb 2024 | 4.40 | 4.75 | 4.40 | 4.60 | 4.60 | 738 |
| 20 Feb 2024 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | 5 |
| 19 Feb 2024 | 4.78 | 4.78 | 4.59 | 4.60 | 4.60 | 136 |
| 16 Feb 2024 | 4.78 | 4.78 | 4.51 | 4.59 | 4.59 | 1,911 |
| 15 Feb 2024 | 4.73 | 4.99 | 4.65 | 4.79 | 4.79 | 5,481 |
| 14 Feb 2024 | 4.59 | 4.59 | 4.18 | 4.32 | 4.32 | 249 |
| 13 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3 |
| 12 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 39 |
| 09 Feb 2024 | 4.55 | 4.60 | 4.17 | 4.60 | 4.60 | 3,387 |
| 08 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3 |
| 07 Feb 2024 | 4.52 | 4.74 | 4.07 | 4.39 | 4.39 | 7,091 |
| 06 Feb 2024 | 4.74 | 4.74 | 4.50 | 4.71 | 4.71 | 1,971 |
| 05 Feb 2024 | 4.84 | 4.94 | 4.64 | 4.64 | 4.64 | 1,968 |
| 02 Feb 2024 | 5.04 | 5.04 | 4.72 | 5.04 | 5.04 | 282 |
| 01 Feb 2024 | 5.04 | 5.04 | 4.65 | 5.02 | 5.02 | 2,567 |
| 31 Jan 2024 | 5.08 | 5.08 | 4.55 | 4.95 | 4.95 | 1,149 |
| 30 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5 |
| 29 Jan 2024 | 4.88 | 5.04 | 4.54 | 5.04 | 5.04 | 4,977 |
| 26 Jan 2024 | 4.86 | 4.86 | 4.66 | 4.84 | 4.84 | 1,170 |
| 25 Jan 2024 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 82 |
| 24 Jan 2024 | 4.46 | 4.90 | 4.46 | 4.86 | 4.86 | 3,559 |
| 23 Jan 2024 | 4.42 | 4.49 | 4.08 | 4.46 | 4.46 | 1,063 |
| 22 Jan 2024 | 4.40 | 4.41 | 4.00 | 4.41 | 4.41 | 2,403 |
| 19 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3 |
| 18 Jan 2024 | 4.48 | 4.48 | 4.00 | 4.41 | 4.41 | 939 |
| 17 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 10 |
| 16 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1 |
| 15 Jan 2024 | 4.33 | 4.50 | 4.24 | 4.50 | 4.50 | 2,411 |
| 12 Jan 2024 | 4.49 | 4.50 | 4.37 | 4.49 | 4.49 | 115 |
| 11 Jan 2024 | 4.49 | 4.49 | 4.36 | 4.49 | 4.49 | 1,400 |
| 10 Jan 2024 | 4.50 | 4.50 | 4.36 | 4.49 | 4.49 | 344 |
| 09 Jan 2024 | 4.50 | 4.50 | 4.37 | 4.50 | 4.50 | 887 |
| 08 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2 |
| 05 Jan 2024 | 4.47 | 4.50 | 4.46 | 4.50 | 4.50 | 851 |
| 04 Jan 2024 | 4.40 | 4.47 | 4.30 | 4.47 | 4.47 | 423 |
| 03 Jan 2024 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 11 |
| 02 Jan 2024 | 4.35 | 4.49 | 4.30 | 4.49 | 4.49 | 723 |
| 29 Dec 2023 | 4.29 | 4.48 | 4.25 | 4.44 | 4.44 | 72 |
| 28 Dec 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1 |
| 27 Dec 2023 | 4.25 | 4.40 | 4.20 | 4.40 | 4.40 | 178 |
| 22 Dec 2023 | 4.49 | 4.49 | 4.25 | 4.38 | 4.38 | 204 |
| 21 Dec 2023 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | 693 |
| 20 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6 |
| 19 Dec 2023 | 4.21 | 4.47 | 4.06 | 4.25 | 4.25 | 1,488 |
| 18 Dec 2023 | 4.79 | 4.79 | 4.04 | 4.14 | 4.14 | 1,780 |
| 15 Dec 2023 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 84 |
| 14 Dec 2023 | 4.41 | 4.70 | 4.41 | 4.68 | 4.68 | 1,063 |
| 13 Dec 2023 | 4.52 | 4.60 | 4.42 | 4.60 | 4.60 | 217 |
| 12 Dec 2023 | 4.72 | 4.72 | 4.41 | 4.72 | 4.72 | 67 |
| 11 Dec 2023 | 4.90 | 4.90 | 4.41 | 4.62 | 4.62 | 1,094 |
| *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.