UK markets closed

Lucibel SA (ALUCI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4500+0.0010 (+0.22%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.45000.45000.44000.45000.45008,913
25 Apr 20240.43850.44900.43000.44900.449032,919
24 Apr 20240.45800.46000.43150.44400.4440143,364
23 Apr 20240.50600.54800.50600.54600.54603,591
22 Apr 20240.50200.57800.50200.54100.541033,293
19 Apr 20240.53800.54300.49950.54300.543045,997
18 Apr 20240.49000.55000.47000.53800.538043,121
17 Apr 20240.49000.51000.47900.49050.49058,175
16 Apr 20240.51900.51900.49100.51100.511020,919
15 Apr 20240.53500.58800.50100.52400.5240188,684
12 Apr 20240.46250.48200.46250.47950.47958,890
11 Apr 20240.47500.48350.46250.46250.462519,709
10 Apr 20240.46700.47500.46700.47500.47502,618
09 Apr 20240.46700.47750.46700.46800.46807,209
08 Apr 20240.46500.47900.46500.47600.47607,996
05 Apr 20240.48000.48000.46550.47950.4795548
04 Apr 20240.46250.48050.46200.48050.48054,907
03 Apr 20240.47800.47800.46000.47750.477512,995
02 Apr 20240.46800.48300.45500.48250.482511,720
28 Mar 20240.48350.48350.46500.46800.46806,097
27 Mar 20240.47500.49450.46500.48950.489515,527
26 Mar 20240.47350.49650.47350.49650.49651,780
25 Mar 20240.49800.50000.47100.49850.498519,451
22 Mar 20240.50000.50000.48000.49650.49658,152
21 Mar 20240.46500.49700.46500.47000.47004,642
20 Mar 20240.46500.49950.46000.49450.494515,988
19 Mar 20240.49950.49950.47500.49250.492512,089
18 Mar 20240.49550.51000.48900.49950.49956,369
15 Mar 20240.49500.52800.49500.51900.51905,823
14 Mar 20240.49000.51900.49000.50600.50604,997
13 Mar 20240.54000.54000.49500.50100.501013,213
12 Mar 20240.51500.51500.49500.51300.513011,355
11 Mar 20240.48600.53100.48600.50000.500030,011
08 Mar 20240.52400.56000.48550.52500.5250126,700
07 Mar 20240.48950.49000.45600.48000.480022,484
06 Mar 20240.49000.49000.47500.47500.47504,334
05 Mar 20240.48000.48500.46150.47700.477026,965
04 Mar 20240.50600.50600.45050.48000.480099,635
01 Mar 20240.44000.46950.42250.42700.427043,030
29 Feb 20240.43000.50200.43000.46400.4640192,246
28 Feb 20240.40800.41150.40100.40200.402034,862
27 Feb 20240.42700.42700.40700.41950.419514,697
26 Feb 20240.40500.42500.40500.42450.424534,447
23 Feb 20240.40650.42000.40650.40700.407017,693
22 Feb 20240.41000.42650.40400.42000.420027,164
21 Feb 20240.42050.42950.41000.42850.428515,158
20 Feb 20240.42500.42950.42000.42950.42952,303
19 Feb 20240.42200.43000.41800.42950.42956,331
16 Feb 20240.42500.44000.42000.43900.439020,025
15 Feb 20240.44000.44000.43450.44000.44004,149
14 Feb 20240.44400.44400.42100.44000.440019,453
13 Feb 20240.43950.44350.41900.43900.439016,824
12 Feb 20240.43900.44600.41800.43250.432518,772
09 Feb 20240.42200.44900.41800.43850.438541,191
08 Feb 20240.44400.44900.42500.43850.43855,594
07 Feb 20240.42600.46450.42200.42200.422054,606
06 Feb 20240.47000.47000.44450.46550.46554,908
05 Feb 20240.48500.48500.44600.45200.452022,117
02 Feb 20240.46500.49500.43000.45000.450034,840
01 Feb 20240.50900.50900.45000.49450.49455,635
31 Jan 20240.53000.53000.48300.50400.504020,942
30 Jan 20240.46000.53400.44000.50800.508084,686
29 Jan 20240.55900.55900.42400.46300.4630176,616
26 Jan 20240.58800.58800.53000.54100.5410126,757
25 Jan 20240.56300.58800.54500.58800.588026,989
24 Jan 20240.56000.56600.54400.56500.565013,962
23 Jan 20240.56800.56800.54900.56700.56701,614
22 Jan 20240.54500.56800.54400.56700.56702,017
19 Jan 20240.57000.58200.54400.54400.544023,829
18 Jan 20240.55600.58100.55600.57200.572031,494
17 Jan 20240.57900.58200.54700.57500.575014,591
16 Jan 20240.57800.58200.54100.57900.579032,983
15 Jan 20240.57900.57900.55000.57700.57708,211
12 Jan 20240.58700.58700.53400.58000.580047,588
11 Jan 20240.53100.56800.53100.56500.565017,325
10 Jan 20240.59000.59000.53100.56800.568075,935
09 Jan 20240.58900.60000.56000.57900.5790108,799
08 Jan 20240.52000.62900.50000.58900.5890190,288
05 Jan 20240.50000.53200.49200.52400.524089,436
04 Jan 20240.48400.49550.48400.49500.495012,212
03 Jan 20240.44750.48850.44750.47900.479019,736
02 Jan 20240.44400.46900.44400.46450.464515,045
29 Dec 20230.43950.46200.42650.46000.460028,181
28 Dec 20230.43000.46200.42000.45100.451031,953
27 Dec 20230.46000.46000.41500.42000.420026,770
22 Dec 20230.43100.46250.43000.45000.450028,463
21 Dec 20230.46950.46950.43000.46200.462019,820
20 Dec 20230.44250.46950.44250.44900.4490130,356
19 Dec 20230.44650.46900.44300.46900.46907,717
18 Dec 20230.45000.46950.44650.46900.46908,275
15 Dec 20230.45000.47550.44550.46950.469523,515
14 Dec 20230.46000.47650.42800.47000.470019,323
13 Dec 20230.43200.46950.43200.46000.460020,228
12 Dec 20230.42600.47450.42600.45000.450030,784
11 Dec 20230.44800.44800.44750.44800.44802,050
08 Dec 20230.43000.44750.41000.44750.447541,388
07 Dec 20230.41500.43200.40500.42700.427012,099
06 Dec 20230.40200.43200.40200.43150.43157,267
05 Dec 20230.41050.43450.40200.40450.404571,543
04 Dec 20230.45000.45000.40750.41000.410060,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...