UK markets open in 6 hours 39 minutes

SpineGuard SA (ALSGD.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7950-0.0050 (-0.62%)
At close: 05:26PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.80400.80400.79050.79500.795033,386
29 Jun 20220.79000.80000.79000.80000.800019,249
28 Jun 20220.79000.82000.79000.80150.801520,499
27 Jun 20220.81700.83000.80700.81500.815019,326
24 Jun 20220.78950.81700.76450.81700.817071,584
23 Jun 20220.79700.80200.75750.80200.802068,474
22 Jun 20220.80200.81400.77100.79700.797040,296
21 Jun 20220.78200.82100.78000.80950.809551,214
20 Jun 20220.77000.81650.77000.77400.774067,312
17 Jun 20220.80000.83400.80000.80500.805056,274
16 Jun 20220.84800.84800.81500.83000.830048,776
15 Jun 20220.83000.84800.82050.83200.832039,919
14 Jun 20220.84500.85500.81000.82900.8290104,069
13 Jun 20220.87950.87950.82000.84800.848062,199
10 Jun 20220.91600.91600.86000.88000.880069,133
09 Jun 20220.92000.92000.88250.89950.899572,863
08 Jun 20220.95000.95000.90050.92000.9200126,763
07 Jun 20220.91950.92000.90050.92000.920025,235
06 Jun 20220.87900.92750.86700.92000.9200111,300
03 Jun 20220.86050.87900.86050.86500.865041,876
02 Jun 20220.85750.87550.85550.86900.869038,140
01 Jun 20220.87550.87550.85550.85750.857526,578
31 May 20220.84000.87050.83650.85550.8555101,805
30 May 20220.83600.87700.83300.84850.848566,805
27 May 20220.87900.87900.83500.85400.854040,464
26 May 20220.84100.87950.84000.86450.864523,134
25 May 20220.85500.86850.84000.84000.840038,978
24 May 20220.85200.87400.85200.86400.864034,194
23 May 20220.88200.88200.85200.87650.876525,877
20 May 20220.87050.87950.86000.86750.867540,180
19 May 20220.87000.89750.87000.87050.870537,453
18 May 20220.90800.92750.87000.87000.870083,898
17 May 20220.91700.92950.88650.91100.911018,617
16 May 20220.90500.92750.88050.91700.917058,284
13 May 20220.92250.92300.90100.91600.916014,880
12 May 20220.87000.93800.84050.92200.9220173,474
11 May 20220.81600.87800.81600.87800.878078,668
10 May 20220.85000.85900.81200.82250.8225119,322
09 May 20220.92900.92900.85400.85400.8540221,238
06 May 20220.96000.96500.90000.92900.9290283,763
05 May 20221.00001.00000.96500.97000.9700118,090
04 May 20221.00001.01000.95000.98000.9800140,095
03 May 20221.01601.01600.98100.99700.997040,156
02 May 20220.95401.01400.95101.00001.0000162,357
29 Apr 20221.06101.06100.98201.02901.0290164,872
28 Apr 20221.06001.06201.04101.06201.062083,708
27 Apr 20221.05001.05501.03501.04901.049082,730
26 Apr 20221.05701.06401.04401.04601.046087,027
25 Apr 20221.04501.06501.04401.05601.056070,867
22 Apr 20221.04901.06101.04501.05501.055092,434
21 Apr 20221.04901.06601.04301.04901.049043,177
20 Apr 20221.06201.06701.04301.04701.047037,519
19 Apr 20221.04201.06401.03801.06201.062074,521
14 Apr 20221.05201.07001.03201.05001.0500173,041
13 Apr 20221.07901.09001.03201.05401.0540229,471
12 Apr 20221.04001.05201.03401.03701.037079,346
11 Apr 20221.04801.06801.04201.06001.060070,957
08 Apr 20221.07701.07701.03201.04801.0480162,002
07 Apr 20221.07001.10801.05601.05601.0560240,445
06 Apr 20221.08001.09001.04801.07001.0700302,950
05 Apr 20221.19001.24001.06601.07001.07001,750,683
04 Apr 20221.06801.06801.04001.04001.040044,399
01 Apr 20221.08501.08501.04001.04001.040093,649
31 Mar 20221.05001.05001.02801.03001.030089,925
30 Mar 20221.03801.07001.03801.04201.042086,567
29 Mar 20221.07001.07001.02401.04601.046056,367
28 Mar 20221.07001.07001.02801.03601.0360103,051
25 Mar 20221.04401.08801.04401.05001.050073,664
24 Mar 20221.04201.08401.04201.05001.0500111,448
23 Mar 20221.09001.09001.05601.06401.0640101,021
22 Mar 20221.18001.18801.05801.08001.08001,238,769
21 Mar 20221.00001.03000.98401.00801.0080102,310
18 Mar 20221.00001.02600.98000.99500.9950125,680
17 Mar 20220.93801.04000.93801.00601.0060365,557
16 Mar 20220.93100.97300.90800.95000.9500296,022
15 Mar 20220.92800.92900.89200.92200.9220136,384
14 Mar 20220.92000.96800.90900.92800.9280267,980
11 Mar 20220.88400.92700.88400.91000.9100110,286
10 Mar 20220.93000.93500.87000.88800.8880209,727
09 Mar 20220.89900.94200.87000.92800.9280270,983
08 Mar 20220.80000.88000.80000.85900.8590269,136
07 Mar 20220.91900.91900.75600.80000.8000741,142
04 Mar 20220.96400.97500.91000.92200.9220312,344
03 Mar 20220.98900.99700.96500.96700.9670111,087
02 Mar 20220.99100.99600.96000.98900.9890158,309
01 Mar 20221.02601.05000.99501.00601.006089,181
28 Feb 20220.96301.03000.96001.03001.0300262,767
25 Feb 20220.99901.04800.99001.01401.0140255,064
24 Feb 20221.07001.08000.94000.95800.9580782,491
23 Feb 20221.07001.07801.05201.06001.060079,877
22 Feb 20221.03201.08801.02001.08001.0800249,455
21 Feb 20221.09801.09801.04401.04401.0440127,537
18 Feb 20221.12801.12801.07401.09001.0900120,094
17 Feb 20221.07201.13001.06601.13001.1300209,999
16 Feb 20221.06801.08001.05801.07201.072042,181
15 Feb 20221.05001.07001.04801.07001.070076,184
14 Feb 20221.06801.07401.03001.05001.0500160,332
11 Feb 20221.09001.09001.06601.08001.080069,458
10 Feb 20221.06401.08201.05801.08201.082075,410
09 Feb 20221.05401.09001.05401.07801.0780138,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...