UK markets close in 34 minutes

Spineway SA (ALSPW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.3602-0.1098 (-7.47%)
As of 04:07PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.52001.52001.34001.36021.360233,889
27 Mar 20241.56001.58001.41921.47001.470036,612
26 Mar 20241.51221.62601.49021.62601.626021,040
25 Mar 20241.64581.64581.51101.60981.609815,455
22 Mar 20241.74581.85001.42001.56001.5600258,587
21 Mar 20241.98002.58001.58061.75001.7500126,165
20 Mar 20241.68001.83001.61201.83001.830015,943
19 Mar 20242.10052.17001.61401.67521.6752128,563
18 Mar 20242.38002.61001.99002.18002.180091,889
15 Mar 20242.52002.69002.05002.47002.470087,416
14 Mar 20242.95003.18002.60002.60002.600069,758
13 Mar 20243.00003.26002.95053.18003.180012,602
12 Mar 20243.39003.39002.86103.14003.140046,120
11 Mar 20243.80003.80002.96003.38003.380085,665
08 Mar 20243.10004.49503.00003.50003.500079,231
07 Mar 20243.90003.90002.66002.91002.9100112,562
06 Mar 20244.76004.76003.68003.92003.9200110,990
05 Mar 20244.55006.40004.10004.83004.8300224,822
04 Mar 20241.57003.99001.57003.89503.8950146,919
01 Mar 20241.41001.70541.41001.56001.560029,400
29 Feb 20241.20001.57001.20001.41001.410028,370
28 Feb 20241.65001.65201.28641.28641.286419,904
27 Feb 20241.41001.80001.41001.75001.750017,547
27 Feb 20241:2000 Stock split
26 Feb 20241.80002.20001.80001.80001.800035,686
23 Feb 20242.60002.60001.60001.80001.8000200,598
22 Feb 20243.00003.00002.20002.60002.600064,924
21 Feb 20242.40003.60002.40002.80002.8000126,812
20 Feb 20243.20003.20002.40002.40002.400063,282
19 Feb 20243.60004.00002.80003.20003.200057,132
16 Feb 20245.00005.00003.20003.20003.200094,567
15 Feb 20246.20006.20004.60004.60004.600049,676
14 Feb 20246.80007.00005.60005.60005.600023,390
13 Feb 20246.60007.60006.20006.60006.600015,716
12 Feb 20246.40007.80006.00006.40006.400026,564
09 Feb 202410.000010.40006.20006.80006.800075,754
08 Feb 20248.000011.80008.000010.000010.000061,785
07 Feb 202411.600013.800010.600011.800011.800066,511
06 Feb 202410.400014.000010.000011.000011.000043,568
05 Feb 202414.400014.800010.200010.200010.200046,992
02 Feb 202415.600018.000012.400013.600013.600044,089
01 Feb 202411.600020.00009.200014.600014.600077,275
31 Jan 202417.200018.400012.600013.200013.200031,433
30 Jan 202417.600020.800016.800017.800017.800029,357
29 Jan 202420.000023.400016.200018.200018.200042,804
26 Jan 202417.600030.000017.000021.800021.8000108,396
25 Jan 20242.600014.00002.600011.800011.8000244,106
24 Jan 20243.20003.20002.60002.60002.600017,336
23 Jan 20242.20003.00002.20003.00003.000057,366
22 Jan 20242.20002.40002.00002.20002.200012,449
19 Jan 20242.60002.60002.00002.20002.200030,126
18 Jan 20242.40002.60001.80002.40002.400026,976
17 Jan 20242.60003.20002.00002.20002.200038,787
16 Jan 20243.60003.60002.40002.60002.600026,266
15 Jan 20244.20004.20002.80003.00003.000040,644
12 Jan 20244.40004.60003.80004.20004.20006,563
11 Jan 20245.20005.40003.80004.20004.200025,814
10 Jan 20245.60005.80004.60004.80004.800016,550
09 Jan 20246.60007.80005.00005.40005.400033,609
08 Jan 20245.00009.20004.60005.80005.800048,133
05 Jan 20246.00006.20005.00005.00005.00008,158
04 Jan 20246.00006.00005.60006.00006.00002,157
03 Jan 20246.80006.80005.80006.20006.20004,261
02 Jan 20247.40007.40006.00006.40006.40005,377
29 Dec 20238.00008.00006.00006.80006.80008,988
28 Dec 20236.80009.00006.00007.00007.00007,725
27 Dec 20239.60009.60006.60006.60006.60005,200
22 Dec 202310.400010.40008.40008.60008.60006,968
21 Dec 202311.600011.80009.60009.60009.60003,146
20 Dec 202311.000013.000010.200011.600011.60001,860
19 Dec 202312.000012.600010.600011.200011.20003,502
18 Dec 202313.000013.000010.200012.000012.00002,380
15 Dec 202314.800014.800012.000013.000013.00005,160
14 Dec 202318.200019.200014.000014.000014.00006,328
13 Dec 202318.000019.200016.600018.000018.00001,900
12 Dec 202315.600018.400015.000016.800016.80002,297
11 Dec 202317.600019.400015.800016.000016.00003,940
08 Dec 202320.800022.000017.600018.000018.00004,589
07 Dec 202323.600023.600018.800020.600020.60005,970
06 Dec 202326.600029.800021.600023.000023.00004,131
05 Dec 202324.600037.800023.000025.400025.40008,632
04 Dec 202328.000033.000022.600024.400024.40002,542
01 Dec 202324.600028.400024.000028.000028.0000717
30 Nov 202324.000025.800020.000024.800024.80002,163
29 Nov 202326.000027.200023.200023.800023.8000917
28 Nov 202331.800033.200024.600025.400025.40002,340
27 Nov 202336.400036.400028.000030.000030.00001,207
24 Nov 202339.200043.000032.000034.000034.00002,956
23 Nov 202348.000048.000034.000038.000038.00001,996
22 Nov 202343.000044.200041.600041.600041.6000181
21 Nov 202349.600049.600038.000043.000043.00001,995
20 Nov 202351.600051.600044.000046.800046.80001,573
17 Nov 202358.200058.200048.200051.600051.60001,964
16 Nov 202357.600064.200050.000055.400055.40002,419
15 Nov 202354.000061.800051.200058.800058.8000955
14 Nov 202354.000054.600050.000050.000050.00001,064
13 Nov 202361.800062.600053.000058.000058.00001,588
10 Nov 202358.000078.000058.000061.800061.80002,303
09 Nov 202368.400070.200057.600057.600057.60001,292
08 Nov 202375.800075.800062.000068.400068.40001,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...