UK markets close in 5 hours 20 minutes

Largo SA (ALLGO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.51000.0000 (0.00%)
As of 10:37AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.55002.55002.51002.51002.5100639
02 May 20242.57002.57002.42002.51002.51001,813
30 Apr 20242.57002.57002.55002.55002.55001,704
29 Apr 20242.51002.60002.51002.57002.57001,696
26 Apr 20242.60002.64002.50002.59002.59001,350
25 Apr 20242.54002.60002.49002.60002.60001,597
24 Apr 20242.55002.63002.50002.54002.54002,746
23 Apr 20242.56002.70002.38002.61002.610013,140
22 Apr 20242.47002.47002.38002.40002.40002,361
19 Apr 20242.47002.48002.45002.48002.4800493
18 Apr 20242.32002.48002.30002.47002.47002,905
17 Apr 20242.26002.32002.24002.32002.3200973
16 Apr 20242.38002.38002.25002.30002.30004,283
15 Apr 20242.39002.42002.28002.37002.37009,478
12 Apr 20242.36002.53002.36002.39002.390010,396
11 Apr 20242.52002.52002.41002.41002.41006,574
10 Apr 20242.72002.72002.52002.52002.52002,372
09 Apr 20242.60002.80002.59002.69002.690019,636
08 Apr 20242.19002.62002.19002.57002.570020,816
05 Apr 20242.27002.30002.22002.23002.23002,499
04 Apr 20242.30002.32002.27002.27002.27001,687
03 Apr 20242.28002.32002.24002.28002.2800910
02 Apr 20242.25002.33002.22002.30002.30004,264
28 Mar 20242.18002.20001.87002.12002.12008,393
27 Mar 20242.23002.29002.17002.18002.18006,809
26 Mar 20242.20002.23002.19002.20002.2000615
25 Mar 20242.38002.38002.20002.20002.20002,960
22 Mar 20242.19002.38002.12002.30002.30004,425
21 Mar 20242.20002.24002.15002.17002.17004,518
20 Mar 20242.51002.51002.20002.22002.220018,825
19 Mar 20242.66002.66002.52002.55002.55005,763
18 Mar 20242.65002.66002.65002.65002.6500816
15 Mar 20242.66002.68002.60002.67002.67002,310
14 Mar 20242.60002.64002.53002.64002.64005,723
13 Mar 20242.54002.60002.54002.60002.60003,365
12 Mar 20242.53002.65002.51002.54002.54008,150
11 Mar 20242.57002.57002.52002.53002.53001,460
08 Mar 20242.50002.55002.48002.55002.55002,658
07 Mar 20242.56002.56002.44002.48002.48002,554
06 Mar 20242.50002.52002.43002.52002.52001,712
05 Mar 20242.43002.58002.42002.50002.50007,127
04 Mar 20242.70002.74002.44002.45002.450014,744
01 Mar 20242.82002.82002.61002.70002.70004,965
29 Feb 20242.80002.83002.61002.82002.820011,987
28 Feb 20242.80002.87002.72002.80002.80006,654
27 Feb 20242.86003.00002.67002.78002.780027,832
26 Feb 20242.57002.88002.54002.80002.800044,941
23 Feb 20242.47002.70002.41002.57002.570052,791
22 Feb 20242.30002.41002.18002.41002.410014,245
21 Feb 20242.40002.40002.20002.30002.30004,447
20 Feb 20242.34002.48002.27002.40002.400016,723
19 Feb 20242.18002.34002.18002.34002.34008,485
16 Feb 20242.22002.23002.18002.22002.2200480
15 Feb 20242.12002.20002.11002.20002.20003,982
14 Feb 20242.22002.22002.14002.14002.14004,875
13 Feb 20242.25002.25002.24002.24002.24001,578
12 Feb 20242.27002.31002.27002.27002.27001,143
09 Feb 20242.14002.33002.13002.29002.29004,278
08 Feb 20242.29002.29002.11002.14002.14009,406
07 Feb 20242.28002.33002.26002.27002.27004,378
06 Feb 20242.35002.35002.27002.32002.32002,236
05 Feb 20242.26002.35002.26002.35002.350011,275
02 Feb 20242.21002.23002.21002.21002.21001,665
01 Feb 20242.21002.23002.21002.21002.21001,379
31 Jan 20242.28002.30002.23002.23002.23003,558
30 Jan 20242.24002.28002.21002.22002.22002,889
29 Jan 20242.24002.24002.22002.24002.24002,522
26 Jan 20242.30002.30002.12002.22002.220013,288
25 Jan 20242.36002.40002.14002.34002.340022,450
24 Jan 20242.16002.35002.16002.32002.320014,728
23 Jan 20242.18002.18002.16002.16002.1600221
22 Jan 20242.18002.18002.15002.18002.18001,534
19 Jan 20242.18002.30002.09002.20002.20007,703
18 Jan 20242.22002.24002.13002.18002.18002,170
17 Jan 20242.30002.30002.07002.22002.22009,368
16 Jan 20242.30002.35002.17002.30002.300016,515
15 Jan 20242.01002.30002.01002.27002.270023,017
12 Jan 20241.91502.10001.90002.04002.040026,548
11 Jan 20241.94001.94001.88001.91501.91501,781
10 Jan 20241.80001.94001.77001.94001.94004,747
09 Jan 20241.70001.85001.70001.80001.80008,228
08 Jan 20241.74001.74001.68501.68501.68502,358
05 Jan 20241.74001.76001.74001.76001.7600318
04 Jan 20241.72501.79001.67001.74001.74007,133
03 Jan 20241.72501.73001.72501.72501.72501,632
02 Jan 20241.83001.83001.72501.72501.72502,976
29 Dec 20231.80001.84001.71501.81501.81504,530
28 Dec 20231.80001.80001.70001.79501.7950648
27 Dec 20231.67001.79501.67001.67501.67501,615
22 Dec 20231.73001.76501.70001.76501.76501,202
21 Dec 20231.81501.81501.63501.69501.69503,032
20 Dec 20231.89501.90001.82001.82001.82002,530
19 Dec 20231.81501.92001.81501.90001.90002,605
18 Dec 20231.87001.90001.81501.81501.81508,868
15 Dec 20231.74001.90001.74001.88001.88004,461
14 Dec 20231.60001.74001.60001.74001.74008,654
13 Dec 20231.55001.63501.53001.60001.60009,166
12 Dec 20231.59501.61001.55001.55001.55001,122
11 Dec 20231.66001.66001.52001.59501.595012,171
08 Dec 20231.66001.68001.66001.67001.67001,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...