UK markets closed

SpineGuard SA (ALSGD.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.2460-0.0040 (-1.60%)
At close: 05:26PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.24500.25000.24100.24600.246077,335
27 Mar 20240.26750.26750.24400.25000.250057,223
26 Mar 20240.25000.25000.24100.24700.247045,725
25 Mar 20240.25150.25200.24100.25000.250015,399
22 Mar 20240.24100.25600.24100.25150.2515113,019
21 Mar 20240.24900.25050.23900.24700.2470120,953
20 Mar 20240.24500.25350.24500.25150.251510,006
19 Mar 20240.26300.26300.23900.25600.2560132,729
18 Mar 20240.26400.26500.25500.26300.263056,634
15 Mar 20240.25800.26400.25000.26400.264033,461
14 Mar 20240.25450.26250.25400.25800.258064,695
13 Mar 20240.25900.25900.24450.25800.2580108,297
12 Mar 20240.26000.26400.24700.25900.2590201,019
11 Mar 20240.26500.26950.25700.26400.2640136,259
08 Mar 20240.27800.27800.26650.27200.272064,618
07 Mar 20240.28800.28800.26700.27400.274095,556
06 Mar 20240.32000.32000.27600.27700.2770484,407
05 Mar 20240.28200.29650.27000.27500.2750307,683
04 Mar 20240.26300.30000.26300.28000.2800487,244
01 Mar 20240.26000.28150.26000.27850.2785112,727
29 Feb 20240.28000.29000.25850.26700.2670247,734
28 Feb 20240.25900.28950.25850.28200.2820364,778
27 Feb 20240.26000.26000.25250.25800.258038,746
26 Feb 20240.25300.25550.24800.25350.253537,787
23 Feb 20240.25950.26000.25050.25200.252076,404
22 Feb 20240.25350.26000.24900.26000.260076,905
21 Feb 20240.25600.25600.24800.25200.252017,147
20 Feb 20240.25600.25700.24550.25200.252064,317
19 Feb 20240.24500.25900.24500.25600.256062,581
16 Feb 20240.25200.25950.25000.25000.2500200,258
15 Feb 20240.26050.26200.25300.26000.2600149,499
14 Feb 20240.26000.26450.25150.26000.2600100,672
13 Feb 20240.25900.26750.25200.26500.2650129,725
12 Feb 20240.24600.27000.24150.26200.2620229,926
09 Feb 20240.28750.29350.25150.25350.2535371,581
08 Feb 20240.29600.30650.28300.28300.2830155,473
07 Feb 20240.31800.31800.28250.29900.2990272,228
06 Feb 20240.29750.31800.28650.30750.3075483,760
05 Feb 20240.26150.29700.26150.28600.2860504,621
02 Feb 20240.26800.27000.25500.26300.2630110,170
01 Feb 20240.25500.27250.25450.26150.2615135,432
31 Jan 20240.27200.27250.25400.25550.2555411,018
30 Jan 20240.32000.32000.25950.27000.2700793,167
29 Jan 20240.26500.33000.26150.31550.31551,294,877
26 Jan 20240.23650.28100.23650.26500.2650856,360
25 Jan 20240.22200.26000.22000.24100.24101,015,300
24 Jan 20240.23350.23350.22350.22850.228559,730
23 Jan 20240.23000.23550.22500.23350.233592,865
22 Jan 20240.22600.23200.22550.23000.230051,978
19 Jan 20240.22600.23900.22600.22850.2285172,153
18 Jan 20240.23150.23900.22500.23650.2365258,096
17 Jan 20240.21400.23000.21400.23000.2300288,431
16 Jan 20240.21250.21600.20750.21400.214075,226
15 Jan 20240.21000.21200.20550.21200.212036,529
12 Jan 20240.21250.21800.20650.21250.2125128,509
11 Jan 20240.20000.22000.19800.21250.2125838,693
10 Jan 20240.27150.29800.25100.25300.2530749,557
09 Jan 20240.22650.26500.21600.26500.2650481,887
08 Jan 20240.25500.25500.21000.23000.2300536,718
05 Jan 20240.20250.27500.20200.23800.23802,033,829
04 Jan 20240.20650.20650.20000.20200.2020346,217
03 Jan 20240.20250.20700.19920.20650.2065228,335
02 Jan 20240.20400.20850.20000.20600.2060411,132
29 Dec 20230.20500.21000.19960.19960.1996515,337
28 Dec 20230.20500.20500.19840.20000.2000184,761
27 Dec 20230.20200.21650.19800.20100.2010669,947
22 Dec 20230.20350.21050.19740.20750.207592,391
21 Dec 20230.20350.21500.20350.20350.2035273,746
20 Dec 20230.20000.21500.19300.21200.2120233,100
19 Dec 20230.19780.20600.19400.20250.202584,531
18 Dec 20230.19900.19900.19000.19800.1980357,411
15 Dec 20230.19980.19980.19200.19600.1960247,479
14 Dec 20230.20350.20650.19400.20000.2000236,865
13 Dec 20230.20500.20700.19800.20350.2035212,544
12 Dec 20230.20650.20700.20000.20650.2065295,932
11 Dec 20230.20800.21550.19400.20600.2060618,240
08 Dec 20230.24000.24000.20150.20700.2070942,514
07 Dec 20230.36400.39200.24000.24000.24002,122,692
06 Dec 20230.22800.33600.21500.33500.33501,017,554
05 Dec 20230.20900.21650.20500.21050.210547,417
04 Dec 20230.20150.21250.20150.20350.203525,414
01 Dec 20230.21250.21300.20000.20200.202058,785
30 Nov 20230.20600.21500.20600.21250.212598,606
29 Nov 20230.19900.21500.19900.21400.214081,179
28 Nov 20230.20000.20500.19240.20500.205080,554
27 Nov 20230.20800.20800.17900.19240.192482,853
24 Nov 20230.20400.20450.20050.20450.204513,996
23 Nov 20230.20400.20400.19900.20400.2040134,795
22 Nov 20230.20350.20800.20300.20800.208077,105
21 Nov 20230.20500.21000.20300.21000.2100204,494
20 Nov 20230.21500.21900.21000.21000.2100102,739
17 Nov 20230.22500.22500.20400.22000.2200148,833
16 Nov 20230.22480.24140.21700.22040.220462,798
15 Nov 20230.25020.25750.24240.24390.2439203,291
14 Nov 20230.26680.27660.25610.26390.26393,519
13 Nov 20230.26290.26680.26290.26680.266814,853
10 Nov 20230.27950.29170.25610.26290.2629124,232
09 Nov 20230.26340.29810.26340.27860.2786157,346
08 Nov 20230.27370.27370.26340.26730.26738,084
07 Nov 20230.26390.28300.26100.27370.2737104,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...