UK markets closed

Signaux Girod S.A. (ALGIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
19.300.00 (0.00%)
At close: 09:14AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.3019.3019.3019.3019.30282
02 May 202419.3019.3019.2019.3019.30321
30 Apr 202419.2019.3019.2019.2019.20337
29 Apr 202419.1019.2019.1019.2019.2091
26 Apr 202419.0019.1019.0019.1019.10121
25 Apr 202418.9019.0018.9019.0019.0033
24 Apr 202419.2019.3018.9018.9018.90460
23 Apr 202419.0019.2019.0019.2019.20306
22 Apr 202419.2019.2019.0019.0019.00400
19 Apr 202419.1019.2019.1019.1019.10101
18 Apr 202419.3019.3019.1019.1019.10130
17 Apr 202419.2019.3019.2019.3019.30126
16 Apr 202419.0019.3018.9019.1019.10656
15 Apr 202419.0019.0018.9018.9018.90818
12 Apr 202419.0019.0019.0019.0019.00220
11 Apr 202419.0019.0018.9019.0019.00583
10 Apr 202419.0019.0019.0019.0019.00467
09 Apr 202419.0019.0019.0019.0019.00324
08 Apr 202418.6019.0018.6018.9018.901,083
05 Apr 202418.7018.7018.6018.6018.60181
04 Apr 202418.7018.7018.7018.7018.70236
03 Apr 202418.8018.8018.7018.7018.7074
02 Apr 202418.9018.9018.6018.8018.80641
28 Mar 202418.7018.8018.7018.8018.80628
27 Mar 202418.7018.7018.6018.7018.70419
26 Mar 202418.5018.7018.5018.7018.7081
25 Mar 202418.7018.7018.5018.5018.50258
22 Mar 202418.7018.7018.5018.7018.70398
21 Mar 202418.4018.7018.4018.7018.701,152
20 Mar 202418.3018.4018.0018.4018.40447
19 Mar 202418.7018.7018.3018.3018.30250
18 Mar 202418.7018.7018.6018.7018.70251
15 Mar 202418.7018.8018.7018.7018.70317
14 Mar 202418.6018.6018.6018.6018.6091
13 Mar 202418.6018.6018.6018.6018.601
12 Mar 202418.6018.6018.6018.6018.60176
11 Mar 202418.5018.6018.5018.6018.6062
08 Mar 202418.5018.5018.3018.3018.3090
07 Mar 202418.4018.5018.3018.3018.30103
06 Mar 202418.2018.3018.2018.3018.3081
05 Mar 202418.4018.4018.2018.2018.20436
04 Mar 202418.4018.4018.1018.4018.40330
01 Mar 202418.7018.7018.4018.4018.40101
29 Feb 202418.8018.8018.5018.7018.70462
28 Feb 202418.8018.8018.8018.8018.801
27 Feb 202418.9019.0018.8018.8018.80417
26 Feb 202418.7018.9018.7018.9018.90320
23 Feb 202418.7018.7018.7018.7018.7041
22 Feb 202418.7018.8018.7018.7018.70161
21 Feb 202418.7018.7018.7018.7018.7046
20 Feb 202418.7018.8018.7018.7018.70237
19 Feb 202418.7018.7018.5018.7018.70725
16 Feb 202418.8019.0018.7018.8018.80181
15 Feb 202418.5018.9018.5018.7018.70604
14 Feb 202418.6018.6018.5018.5018.50147
13 Feb 202418.3018.7018.3018.5018.50361
12 Feb 202418.5018.5018.2018.3018.30500
09 Feb 202418.1018.5018.1018.5018.50331
08 Feb 202418.7018.7018.1018.1018.101,089
07 Feb 202418.5018.8018.3018.8018.80840
06 Feb 202418.3018.8018.0018.0018.001,146
05 Feb 202417.3018.2017.3018.0018.00651
02 Feb 202417.3017.5017.3017.3017.30298
01 Feb 202418.6018.6016.9017.3017.302,975
31 Jan 202418.6018.7018.3018.6018.601,514
30 Jan 202417.9019.2017.9018.5018.502,234
29 Jan 202417.4017.6016.8017.6017.60615
26 Jan 202417.0018.2016.3017.4017.405,217
25 Jan 202414.8014.8014.7014.8014.8065
24 Jan 202414.8014.8014.8014.8014.8031
23 Jan 202414.5014.7014.5014.7014.7091
22 Jan 202414.4014.5014.4014.5014.5088
19 Jan 202414.3014.4014.3014.4014.403
18 Jan 202413.9014.3013.9014.3014.30274
17 Jan 202413.8013.9013.7013.9013.90446
16 Jan 202413.6013.8013.6013.8013.80263
15 Jan 202413.6013.6013.6013.6013.60283
12 Jan 202414.0014.1012.9013.8013.801,382
11 Jan 202414.1014.1013.9013.9013.90104
10 Jan 202414.2014.2014.1014.1014.10538
09 Jan 202414.1014.2014.1014.2014.20848
08 Jan 202414.1014.1013.9014.1014.101,200
05 Jan 202413.9014.0013.8014.0014.00868
04 Jan 202414.2014.3012.8014.0014.002,286
03 Jan 202415.0015.0014.2014.2014.201,335
02 Jan 202415.0015.0015.0015.0015.00150
29 Dec 202315.0015.0014.9015.0015.0099
28 Dec 202315.0015.0015.0015.0015.00117
27 Dec 202315.0015.1015.0015.0015.00419
22 Dec 202314.6014.8014.6014.7014.70785
21 Dec 202314.7014.8014.6014.6014.60393
20 Dec 202314.8014.8014.7014.7014.70100
19 Dec 202314.9014.9014.8014.8014.80461
18 Dec 202315.0015.0014.9014.9014.90243
15 Dec 202315.0015.0014.8014.8014.80241
14 Dec 202314.9015.0014.9015.0015.0084
13 Dec 202314.9014.9014.9014.9014.902
12 Dec 202314.9014.9014.9014.9014.90204
11 Dec 202315.0015.0015.0015.0015.0069
08 Dec 202314.7015.0014.7015.0015.00161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...