UK markets closed

Deinove SA (ALDEI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.5680+0.0010 (+0.18%)
At close: 4:56PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 20210.63000.64800.62800.63000.630053,177
25 Jun 20210.65000.65000.63000.64400.644054,956
24 Jun 20210.61000.65000.60000.65000.6500116,386
23 Jun 20210.61500.61600.59400.61600.6160164,390
22 Jun 20210.61300.62900.61100.61600.616078,980
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
07 May 20210.66400.66900.65300.66100.6610153,812
06 May 20210.66900.66900.66100.66900.669060,397
05 May 20210.67000.69100.66000.66000.6600255,863
04 May 20210.69000.69100.66300.66300.6630270,125
03 May 20210.70200.71800.66400.67700.6770575,079
30 Apr 20210.69400.77000.68200.72000.72001,158,969
29 Apr 20210.68100.71600.66200.66300.6630328,581
28 Apr 20210.69300.69300.67000.68000.6800258,081
27 Apr 20210.70000.70100.68400.68800.688075,963
26 Apr 20210.69200.70400.69000.70000.700089,077
23 Apr 20210.70900.70900.68500.70000.700081,428
22 Apr 20210.71300.71300.68600.69000.6900165,038
21 Apr 20210.70000.71600.69000.70600.7060120,381
20 Apr 20210.73000.73800.70000.70000.7000215,489
19 Apr 20210.72000.73800.71400.73300.733096,122
16 Apr 20210.74700.74700.70800.72600.7260331,652
15 Apr 20210.73800.74700.73400.74100.741084,972
14 Apr 20210.75000.75900.73500.73600.7360148,460
13 Apr 20210.75000.76300.73600.75000.7500130,091
12 Apr 20210.75000.75900.73600.75000.750099,311
09 Apr 20210.78800.79000.74500.75000.7500206,816
08 Apr 20210.74800.77800.74000.77800.7780186,884
07 Apr 20210.77600.79400.74600.74800.7480235,707
06 Apr 20210.74000.76700.74000.75500.7550220,760
01 Apr 20210.75600.78000.74000.75000.7500265,249
31 Mar 20210.75000.76000.74800.75000.750097,650
30 Mar 20210.75600.76400.73600.75000.7500366,359
29 Mar 20210.79000.79400.75200.75800.7580444,382
26 Mar 20210.80400.82000.77600.79400.7940320,755
25 Mar 20210.82600.84400.80600.82600.8260151,291
24 Mar 20210.82200.84400.81800.82600.8260191,547
23 Mar 20210.84400.84400.82200.82200.8220124,295
22 Mar 20210.84000.85400.82600.84600.8460186,373
19 Mar 20210.85000.86600.84400.84600.8460107,298
18 Mar 20210.87000.87800.85000.85400.8540110,931
17 Mar 20210.89000.89000.86600.88000.880069,631
16 Mar 20210.89000.89800.86600.89000.8900119,684
15 Mar 20210.88200.88200.85600.88200.8820130,379
12 Mar 20210.88800.90200.85800.87400.8740273,692
11 Mar 20210.93000.93800.88800.88800.8880476,366
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...