UK Markets closed

Deinove SA (ALDEI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.5370-0.0130 (-2.36%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.52200.54000.52200.53600.536055,791
23 Sept 20210.53000.54800.52200.52900.5290103,820
22 Sept 20210.52800.55700.52200.53700.5370166,902
21 Sept 20210.54600.56600.52600.55000.5500158,057
20 Sept 20210.55900.55900.52800.54000.5400119,858
17 Sept 20210.56200.56800.53200.54700.547075,352
16 Sept 20210.55000.56500.53000.56100.561074,883
15 Sept 20210.56500.58000.54800.54800.5480113,561
14 Sept 20210.60000.60000.54000.56400.5640391,877
13 Sept 20210.63700.63700.60500.60600.606081,535
10 Sept 20210.64800.64800.60000.60900.609051,002
09 Sept 20210.65200.65200.62400.63000.630022,270
08 Sept 20210.65400.65500.62200.63400.634066,563
07 Sept 20210.65500.65500.63000.64000.640070,942
06 Sept 20210.64000.65800.62000.65400.6540106,536
03 Sept 20210.62700.67500.61200.62000.6200337,328
02 Sept 20210.61000.61000.58000.61000.6100108,197
01 Sept 20210.59000.61000.57500.61000.610073,308
31 Aug 20210.56400.60000.56400.57700.577074,211
30 Aug 20210.57500.58000.56000.57300.573049,533
27 Aug 20210.58100.58100.56100.57000.570029,999
26 Aug 20210.58500.58500.56600.57700.577013,238
25 Aug 20210.58800.58800.57200.57500.575037,177
24 Aug 20210.58600.58800.57500.57800.578041,562
23 Aug 20210.56900.58200.56500.56900.569035,129
20 Aug 20210.56400.57000.55200.56800.568050,685
19 Aug 20210.59800.59800.54000.55100.5510184,540
18 Aug 20210.58900.59500.56900.59000.590037,602
17 Aug 20210.58000.58900.56900.57200.572023,288
16 Aug 20210.59500.59500.56900.58900.589036,392
13 Aug 20210.60000.60000.58800.59400.594016,292
12 Aug 20210.59300.59900.59300.59800.59806,110
11 Aug 20210.60300.60300.58500.59300.593037,627
10 Aug 20210.60700.60700.58500.58500.585034,747
09 Aug 20210.61000.63800.58800.58800.588091,313
06 Aug 20210.58800.59400.57000.57000.570016,328
05 Aug 20210.62000.62000.58600.58800.588063,342
04 Aug 20210.57200.62900.56200.61400.6140248,328
03 Aug 20210.55000.56800.55000.56300.563031,258
02 Aug 20210.57000.57000.56600.56600.56607,220
30 Jul 20210.56100.56800.55100.56800.568018,451
29 Jul 20210.57600.57600.56400.56700.567012,593
28 Jul 20210.57100.57600.55500.57600.576038,893
27 Jul 20210.57700.57700.56200.57100.571025,572
26 Jul 20210.57500.57500.55400.56000.560012,257
23 Jul 20210.55300.56600.55300.56000.560015,720
22 Jul 20210.57900.57900.55000.55200.552062,427
21 Jul 20210.54800.59200.53000.56800.5680131,469
20 Jul 20210.50000.52800.50000.52800.528077,389
19 Jul 20210.51000.51800.50000.51000.5100100,814
16 Jul 20210.56000.56900.50800.52500.5250254,964
15 Jul 20210.57100.59000.56000.56700.567098,559
14 Jul 20210.57400.58400.57100.58100.5810115,441
13 Jul 20210.56400.58000.56200.57800.578043,211
12 Jul 20210.56000.57900.56000.56800.5680117,262
09 Jul 20210.58000.58400.56100.58400.584048,347
08 Jul 20210.62400.62400.56000.57000.5700203,825
07 Jul 20210.61900.61900.60500.61100.611018,710
06 Jul 20210.62800.62800.61100.62400.62406,069
05 Jul 20210.61100.63400.61100.62800.628069,609
02 Jul 20210.62000.62000.60600.61100.611032,185
01 Jul 20210.61700.61700.60000.61500.615054,678
30 Jun 20210.61000.62100.59400.59400.594085,540
29 Jun 20210.63000.63000.59600.62500.6250100,994
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.63000.65100.61300.64000.640067,972
18 Jun 20210.66000.66100.63300.64800.648058,435
17 Jun 20210.64800.66000.63000.64500.645085,763
16 Jun 20210.63700.64800.63000.64800.648036,909
15 Jun 20210.65000.65000.63700.64200.642035,068
14 Jun 20210.65300.66700.64500.64800.648035,004
11 Jun 20210.66800.66800.65100.65300.653035,214
10 Jun 20210.67900.67900.64000.65900.659077,205
09 Jun 20210.68900.68900.67100.67900.679027,205
08 Jun 20210.67500.69200.67000.69200.692025,740
07 Jun 20210.69500.69500.67000.67500.675058,235
04 Jun 20210.63800.68800.63100.68500.6850154,948
03 Jun 20210.63800.64000.63000.63200.632041,633
02 Jun 20210.63800.64200.62800.63000.630035,332
01 Jun 20210.64600.64600.63000.63500.635024,366
31 May 20210.64200.64500.63100.64000.640051,689
28 May 20210.65000.65000.62600.63600.6360106,728
27 May 20210.63600.64400.63500.64400.644073,465
26 May 20210.64000.65000.63500.64400.644072,801
25 May 20210.66700.66800.64000.66100.661053,295
24 May 20210.66400.66600.64000.66500.665063,313
21 May 20210.65900.66500.64000.66200.662095,170
20 May 20210.66100.66700.62800.65700.6570217,798
19 May 20210.65900.66600.65800.65800.658073,300
18 May 20210.67900.67900.66200.66400.664042,057
17 May 20210.69000.69000.66500.67900.679043,553
14 May 20210.69800.69800.67400.68200.682043,759
13 May 20210.68000.69200.66300.67600.676086,548
12 May 20210.69800.69800.68000.68800.688028,530
11 May 20210.67900.67900.65800.67600.6760116,531
10 May 20210.66000.71000.65500.68800.6880207,458
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...