Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,499.53 +557.43 (+0.89%) CMC Crypto 200
1,316.95 +39.98 (+3.13%)
Sidetrade SA (ALBFR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 451 |
| 02 May 2024 | 158.00 | 164.50 | 158.00 | 164.50 | 164.50 | 307 |
| 30 Apr 2024 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 166 |
| 29 Apr 2024 | 161.50 | 162.00 | 155.00 | 155.00 | 155.00 | 655 |
| 26 Apr 2024 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 202 |
| 25 Apr 2024 | 163.00 | 164.00 | 162.50 | 164.00 | 164.00 | 442 |
| 24 Apr 2024 | 162.00 | 163.50 | 161.50 | 163.00 | 163.00 | 228 |
| 23 Apr 2024 | 163.50 | 163.50 | 161.50 | 163.00 | 163.00 | 151 |
| 22 Apr 2024 | 164.00 | 164.00 | 162.50 | 162.50 | 162.50 | 238 |
| 19 Apr 2024 | 163.50 | 164.00 | 162.50 | 164.00 | 164.00 | 3,229 |
| 18 Apr 2024 | 163.00 | 164.00 | 162.50 | 164.00 | 164.00 | 1,247 |
| 17 Apr 2024 | 164.00 | 164.00 | 161.50 | 163.00 | 163.00 | 6,318 |
| 16 Apr 2024 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 1,187 |
| 15 Apr 2024 | 160.00 | 160.50 | 158.50 | 160.50 | 160.50 | 8,134 |
| 12 Apr 2024 | 159.50 | 160.50 | 159.50 | 159.50 | 159.50 | 1,719 |
| 11 Apr 2024 | 160.50 | 160.50 | 157.50 | 159.00 | 159.00 | 305 |
| 10 Apr 2024 | 159.00 | 160.50 | 159.00 | 160.50 | 160.50 | 892 |
| 09 Apr 2024 | 158.50 | 160.00 | 158.00 | 158.00 | 158.00 | 57 |
| 08 Apr 2024 | 160.00 | 160.00 | 156.50 | 159.00 | 159.00 | 152 |
| 05 Apr 2024 | 159.00 | 160.00 | 157.50 | 158.50 | 158.50 | 120 |
| 04 Apr 2024 | 159.50 | 159.50 | 158.50 | 159.50 | 159.50 | 47 |
| 03 Apr 2024 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 221 |
| 02 Apr 2024 | 161.50 | 161.50 | 156.50 | 158.00 | 158.00 | 197 |
| 28 Mar 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 470 |
| 27 Mar 2024 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | 190 |
| 26 Mar 2024 | 160.00 | 160.00 | 159.50 | 159.50 | 159.50 | 153 |
| 25 Mar 2024 | 155.00 | 160.00 | 153.50 | 160.00 | 160.00 | 336 |
| 22 Mar 2024 | 157.50 | 160.00 | 152.50 | 152.50 | 152.50 | 956 |
| 21 Mar 2024 | 156.00 | 157.50 | 156.00 | 157.50 | 157.50 | 58 |
| 20 Mar 2024 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 42 |
| 19 Mar 2024 | 155.50 | 157.50 | 155.00 | 155.00 | 155.00 | 351 |
| 18 Mar 2024 | 154.50 | 156.50 | 154.50 | 155.00 | 155.00 | 147 |
| 15 Mar 2024 | 157.50 | 157.50 | 154.00 | 154.00 | 154.00 | 81 |
| 14 Mar 2024 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | 22 |
| 13 Mar 2024 | 154.00 | 155.00 | 152.50 | 154.50 | 154.50 | 276 |
| 12 Mar 2024 | 153.00 | 154.50 | 152.50 | 153.00 | 153.00 | 200 |
| 11 Mar 2024 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 92 |
| 08 Mar 2024 | 158.00 | 158.50 | 156.50 | 157.00 | 157.00 | 172 |
| 07 Mar 2024 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 117 |
| 06 Mar 2024 | 153.50 | 153.50 | 153.00 | 153.50 | 153.50 | 58 |
| 05 Mar 2024 | 153.50 | 154.00 | 152.50 | 152.50 | 152.50 | 125 |
| 04 Mar 2024 | 158.00 | 158.00 | 153.50 | 155.00 | 155.00 | 173 |
| 01 Mar 2024 | 151.00 | 158.50 | 151.00 | 158.50 | 158.50 | 218 |
| 29 Feb 2024 | 156.50 | 156.50 | 149.50 | 151.00 | 151.00 | 348 |
| 28 Feb 2024 | 156.50 | 157.50 | 154.50 | 156.00 | 156.00 | 249 |
| 27 Feb 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 547 |
| 26 Feb 2024 | 158.00 | 158.00 | 153.50 | 155.00 | 155.00 | 264 |
| 23 Feb 2024 | 160.00 | 161.00 | 148.50 | 158.00 | 158.00 | 750 |
| 22 Feb 2024 | 160.50 | 161.50 | 159.50 | 159.50 | 159.50 | 322 |
| 21 Feb 2024 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 259 |
| 20 Feb 2024 | 163.00 | 163.50 | 161.00 | 161.50 | 161.50 | 213 |
| 19 Feb 2024 | 160.50 | 163.50 | 160.50 | 163.00 | 163.00 | 296 |
| 16 Feb 2024 | 163.00 | 163.50 | 161.50 | 161.50 | 161.50 | 282 |
| 15 Feb 2024 | 165.00 | 165.00 | 160.50 | 163.00 | 163.00 | 460 |
| 14 Feb 2024 | 164.00 | 165.00 | 163.50 | 164.50 | 164.50 | 278 |
| 13 Feb 2024 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 434 |
| 12 Feb 2024 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | 666 |
| 09 Feb 2024 | 162.50 | 165.00 | 162.50 | 163.00 | 163.00 | 100 |
| 08 Feb 2024 | 165.00 | 165.00 | 161.50 | 162.50 | 162.50 | 274 |
| 07 Feb 2024 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1,009 |
| 06 Feb 2024 | 162.00 | 166.00 | 161.00 | 161.00 | 161.00 | 292 |
| 05 Feb 2024 | 162.50 | 169.50 | 162.00 | 162.00 | 162.00 | 407 |
| 02 Feb 2024 | 172.50 | 174.00 | 155.50 | 161.00 | 161.00 | 767 |
| 01 Feb 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 129 |
| 31 Jan 2024 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | 665 |
| 30 Jan 2024 | 170.50 | 174.00 | 170.50 | 173.50 | 173.50 | 1,820 |
| 29 Jan 2024 | 163.50 | 172.00 | 163.50 | 172.00 | 172.00 | 315 |
| 26 Jan 2024 | 165.00 | 165.00 | 159.50 | 163.50 | 163.50 | 670 |
| 25 Jan 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 193 |
| 24 Jan 2024 | 172.00 | 172.00 | 165.00 | 166.00 | 166.00 | 597 |
| 23 Jan 2024 | 172.00 | 174.00 | 168.50 | 172.50 | 172.50 | 377 |
| 22 Jan 2024 | 174.00 | 174.50 | 168.50 | 172.00 | 172.00 | 734 |
| 19 Jan 2024 | 171.00 | 174.50 | 165.00 | 173.00 | 173.00 | 825 |
| 18 Jan 2024 | 174.50 | 174.50 | 167.00 | 167.50 | 167.50 | 676 |
| 17 Jan 2024 | 174.00 | 175.00 | 168.50 | 173.00 | 173.00 | 813 |
| 16 Jan 2024 | 161.50 | 173.00 | 161.50 | 170.00 | 170.00 | 1,441 |
| 15 Jan 2024 | 159.00 | 160.50 | 157.00 | 160.50 | 160.50 | 1,052 |
| 12 Jan 2024 | 156.50 | 158.00 | 156.00 | 156.00 | 156.00 | 225 |
| 11 Jan 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 68 |
| 10 Jan 2024 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 648 |
| 09 Jan 2024 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 155 |
| 08 Jan 2024 | 154.00 | 154.50 | 152.50 | 154.00 | 154.00 | 147 |
| 05 Jan 2024 | 151.00 | 154.00 | 150.50 | 153.50 | 153.50 | 156 |
| 04 Jan 2024 | 152.50 | 152.50 | 147.00 | 151.00 | 151.00 | 915 |
| 03 Jan 2024 | 164.00 | 164.00 | 154.00 | 155.00 | 155.00 | 287 |
| 02 Jan 2024 | 162.00 | 163.50 | 162.00 | 163.00 | 163.00 | 88 |
| 29 Dec 2023 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 117 |
| 28 Dec 2023 | 158.00 | 162.50 | 157.50 | 159.00 | 159.00 | 432 |
| 27 Dec 2023 | 158.00 | 160.50 | 157.00 | 158.00 | 158.00 | 154 |
| 22 Dec 2023 | 155.50 | 162.00 | 155.50 | 156.50 | 156.50 | 1,035 |
| 21 Dec 2023 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 719 |
| 20 Dec 2023 | 152.50 | 154.00 | 148.00 | 148.00 | 148.00 | 599 |
| 19 Dec 2023 | 154.50 | 154.50 | 151.50 | 153.50 | 153.50 | 147 |
| 18 Dec 2023 | 160.00 | 160.00 | 145.00 | 154.50 | 154.50 | 1,802 |
| 15 Dec 2023 | 154.50 | 165.00 | 154.50 | 159.00 | 159.00 | 3,057 |
| 14 Dec 2023 | 145.50 | 150.50 | 145.50 | 150.50 | 150.50 | 268 |
| 13 Dec 2023 | 145.00 | 145.50 | 144.50 | 145.50 | 145.50 | 605 |
| 12 Dec 2023 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 301 |
| 11 Dec 2023 | 142.50 | 144.00 | 140.50 | 144.00 | 144.00 | 774 |
| 08 Dec 2023 | 141.00 | 143.50 | 141.00 | 142.00 | 142.00 | 386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.