UK markets close in 5 hours 45 minutes

Vergnet SA (ALVER.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.2405+0.0020 (+0.84%)
As of 11:26AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.24500.24500.23500.24050.240512,678
06 May 20240.24800.25750.23150.23850.238548,010
03 May 20240.26750.27700.24700.24800.248083,819
02 May 20240.27800.28300.25000.26550.265541,111
30 Apr 20240.27550.29200.27000.27200.272019,842
29 Apr 20240.28500.29400.26200.27550.275525,002
26 Apr 20240.27000.35900.25350.25350.2535155,327
25 Apr 20240.26800.28000.25000.25050.250535,262
24 Apr 20240.31000.31000.28000.28000.280029,983
23 Apr 20240.31900.32000.29000.30000.300043,735
22 Apr 20240.34400.35750.31000.31850.318588,928
19 Apr 20240.31450.32900.30400.31350.313517,567
18 Apr 20240.35000.35000.32000.32000.320014,989
17 Apr 20240.34000.34000.31400.32050.320521,305
16 Apr 20240.34150.36000.31000.34500.345031,838
15 Apr 20240.34000.35700.34000.35000.350013,397
12 Apr 20240.35000.36000.33550.35700.357033,032
11 Apr 20240.35000.36350.34000.35000.35009,548
10 Apr 20240.37400.39700.34150.35000.350048,246
09 Apr 20240.39100.40000.35000.37700.377088,864
08 Apr 20240.41000.41000.39150.40450.404542,412
05 Apr 20240.45150.45450.41000.41200.412027,435
04 Apr 20240.42650.43450.40000.43450.434557,286
03 Apr 20240.44000.44600.43050.43100.431012,057
02 Apr 20240.43500.44950.43000.44500.445032,559
28 Mar 20240.53990.53990.45140.45150.451592,492
27 Mar 20240.48390.56000.44100.46770.4677161,554
26 Mar 20240.49000.49500.45410.46000.460021,910
25 Mar 20240.49000.49000.45310.48970.489716,186
22 Mar 20240.51500.51500.46550.48000.480023,737
21 Mar 20240.49000.51540.49000.50000.500031,023
20 Mar 20240.54890.54900.47530.49980.499845,224
19 Mar 20240.50000.53890.49000.53000.530027,654
18 Mar 20240.58000.63000.55100.55800.558034,656
15 Mar 20240.58000.58000.55500.57960.579628,075
14 Mar 20240.60000.60970.56500.58000.580065,974
13 Mar 20240.60000.62750.59600.61080.610857,640
12 Mar 20240.62500.63990.60010.60010.600150,144
11 Mar 20240.64980.70900.63000.64780.6478117,902
08 Mar 20240.66980.66980.61000.63000.630030,364
07 Mar 20240.67900.67900.63310.65130.651317,369
06 Mar 20240.65000.65000.63200.63990.639918,442
05 Mar 20240.65300.66380.63200.65930.659330,522
04 Mar 20240.63220.68000.63220.63400.634047,326
01 Mar 20240.74000.74000.63000.63210.632195,423
29 Feb 20240.69790.85000.68600.68600.6860230,025
28 Feb 20240.69900.69900.67500.68000.680025,810
27 Feb 20240.70000.70000.66100.67110.671128,497
26 Feb 20240.71040.76000.68000.69490.694998,143
23 Feb 20240.84600.84790.74000.76900.769088,988
22 Feb 20240.99800.99800.80000.80000.800093,506
21 Feb 20240.79991.00000.78500.83200.8320206,507
20 Feb 20240.76000.82300.71000.77100.7710325,360
19 Feb 20241.16001.30001.06001.17401.1740106,710
16 Feb 20241.60001.64001.16001.20501.2050355,537
15 Feb 20241.07101.56601.02001.53001.5300526,322
14 Feb 20240.96011.16000.93151.00001.0000196,892
13 Feb 20241.11001.34000.91900.96000.9600345,380
12 Feb 20242.30002.34001.20001.20001.2000287,608
09 Feb 20241.43002.75501.27042.19952.1995458,569
08 Feb 20240.71700.71700.66200.68000.68002,184
07 Feb 20240.71000.71000.65210.70000.70009,545
06 Feb 20240.60200.71000.60200.68000.680020,941
05 Feb 20240.67800.67800.60000.62990.629921,035
02 Feb 20240.65010.68900.65000.67790.677920,400
01 Feb 20240.71000.72010.66000.70900.709027,199
31 Jan 20240.73900.73990.69800.72000.720038,332
30 Jan 20240.83100.83100.69600.74510.745156,697
29 Jan 20240.98001.02000.83000.83000.830059,097
26 Jan 20240.93001.02000.91230.91230.912351,766
25 Jan 20240.96500.96500.92000.93980.939812,246
24 Jan 20240.96701.00000.95000.97000.970011,298
23 Jan 20241.00001.00000.96000.96700.967021,354
22 Jan 20241.18001.18001.03001.03001.030013,917
19 Jan 20241.19001.43001.09701.09701.0970108,629
18 Jan 20241.24001.24001.16001.16001.160034,684
17 Jan 20241.25001.25001.21021.21121.21127,145
16 Jan 20241.25001.25001.18001.23001.230010,892
15 Jan 20241.26501.28001.22201.24881.248816,367
12 Jan 20241.29801.29801.26001.29781.29785,038
11 Jan 20241.32001.37481.25001.25221.252219,521
10 Jan 20241.30001.30001.24001.24101.241033,123
09 Jan 20241.43021.43021.30661.31021.310212,204
08 Jan 20241.57001.57001.22001.42001.420058,519
05 Jan 20241.61001.61001.47001.51001.510017,728
04 Jan 20241.68001.68001.54321.55221.55228,285
03 Jan 20241.60001.70001.53021.60021.60028,299
02 Jan 20241.63981.63981.52001.59001.590070,376
29 Dec 20231.70981.70981.54001.58981.589816,491
28 Dec 20231.61001.89801.61001.61501.615046,268
27 Dec 20231.43802.00001.36001.60001.6000104,196
22 Dec 20231.40001.50001.26001.35001.350051,646
21 Dec 20232.03002.11001.50001.52001.520086,909
20 Dec 20232.23002.36002.10002.11002.110050,557
19 Dec 20232.97753.00002.17402.20002.200059,773
18 Dec 20232.75003.40002.60002.80002.8000159,101
15 Dec 20231.99002.97001.79002.56002.5600183,221
14 Dec 20231.53001.57001.43001.45001.45008,400
13 Dec 20231.42001.55981.40001.46001.460018,865
12 Dec 20231.60001.60001.40001.40201.402027,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...