Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,271.11 -1,787.76 (-2.88%) CMC Crypto 200
1,262.37 -72.55 (-5.44%)
Don't Nod Entertainment S.A. (ALDNE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 6,492 |
| 02 Jul 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 39,498 |
| 01 Jul 2024 | 1.9600 | 2.1800 | 1.9550 | 2.1000 | 2.1000 | 25,817 |
| 28 Jun 2024 | 2.0000 | 2.1000 | 1.8400 | 1.9300 | 1.9300 | 110,787 |
| 27 Jun 2024 | 2.2500 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 6,156 |
| 26 Jun 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 11,819 |
| 25 Jun 2024 | 2.3400 | 2.3900 | 2.2300 | 2.2300 | 2.2300 | 17,973 |
| 24 Jun 2024 | 2.4500 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 10,611 |
| 21 Jun 2024 | 2.5500 | 2.5900 | 2.4200 | 2.4200 | 2.4200 | 8,173 |
| 20 Jun 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5500 | 2.5500 | 19,108 |
| 19 Jun 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 6,600 |
| 18 Jun 2024 | 2.5700 | 2.6400 | 2.5100 | 2.5400 | 2.5400 | 12,410 |
| 17 Jun 2024 | 2.5200 | 2.6600 | 2.4700 | 2.5700 | 2.5700 | 32,392 |
| 14 Jun 2024 | 2.8000 | 2.8100 | 2.5000 | 2.6000 | 2.6000 | 25,497 |
| 13 Jun 2024 | 3.0000 | 3.0000 | 2.7300 | 2.8300 | 2.8300 | 30,542 |
| 12 Jun 2024 | 2.8200 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 29,624 |
| 11 Jun 2024 | 2.7300 | 2.9000 | 2.7300 | 2.8500 | 2.8500 | 28,969 |
| 10 Jun 2024 | 2.8700 | 2.8700 | 2.6700 | 2.7500 | 2.7500 | 10,692 |
| 07 Jun 2024 | 2.9500 | 2.9500 | 2.7700 | 2.8700 | 2.8700 | 9,732 |
| 06 Jun 2024 | 2.8600 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 17,239 |
| 05 Jun 2024 | 2.7700 | 3.0300 | 2.7700 | 2.8500 | 2.8500 | 20,826 |
| 04 Jun 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 5,162 |
| 03 Jun 2024 | 2.8000 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 2,591 |
| 31 May 2024 | 2.8400 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 2,533 |
| 30 May 2024 | 2.8100 | 2.8600 | 2.6600 | 2.8400 | 2.8400 | 12,300 |
| 29 May 2024 | 3.0000 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 12,574 |
| 28 May 2024 | 3.0000 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 10,848 |
| 27 May 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 7,596 |
| 24 May 2024 | 2.9200 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 6,558 |
| 23 May 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 5,455 |
| 22 May 2024 | 3.0100 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 5,174 |
| 21 May 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 5,557 |
| 20 May 2024 | 2.9400 | 3.0600 | 2.8200 | 2.9700 | 2.9700 | 20,686 |
| 17 May 2024 | 2.8800 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 629 |
| 16 May 2024 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 4,981 |
| 15 May 2024 | 2.9800 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 8,062 |
| 14 May 2024 | 3.0900 | 3.0900 | 2.8000 | 2.9200 | 2.9200 | 33,523 |
| 13 May 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 3,096 |
| 10 May 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 2,164 |
| 09 May 2024 | 3.0500 | 3.1500 | 3.0300 | 3.1000 | 3.1000 | 26,321 |
| 08 May 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 1,954 |
| 07 May 2024 | 3.0500 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 11,698 |
| 06 May 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 3,906 |
| 03 May 2024 | 3.0400 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 16,786 |
| 02 May 2024 | 2.9800 | 3.2700 | 2.9500 | 2.9800 | 2.9800 | 26,565 |
| 30 Apr 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 17,049 |
| 29 Apr 2024 | 2.8500 | 2.9900 | 2.8000 | 2.9200 | 2.9200 | 13,797 |
| 26 Apr 2024 | 2.8200 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 8,617 |
| 25 Apr 2024 | 2.9600 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 12,382 |
| 24 Apr 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0200 | 3.0200 | 13,364 |
| 23 Apr 2024 | 2.8000 | 3.1000 | 2.7400 | 3.0700 | 3.0700 | 65,377 |
| 22 Apr 2024 | 2.7200 | 2.9000 | 2.6100 | 2.8000 | 2.8000 | 32,632 |
| 19 Apr 2024 | 2.7900 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 4,611 |
| 18 Apr 2024 | 2.6500 | 2.9000 | 2.6300 | 2.8000 | 2.8000 | 38,398 |
| 17 Apr 2024 | 2.6200 | 2.7100 | 2.5900 | 2.7100 | 2.7100 | 22,344 |
| 16 Apr 2024 | 2.6100 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 11,239 |
| 15 Apr 2024 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | 2.7100 | 16,525 |
| 12 Apr 2024 | 2.6700 | 2.6900 | 2.6000 | 2.6000 | 2.6000 | 7,450 |
| 11 Apr 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 16,063 |
| 10 Apr 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 38,791 |
| 09 Apr 2024 | 2.5000 | 2.6200 | 2.4500 | 2.6200 | 2.6200 | 50,649 |
| 08 Apr 2024 | 2.5000 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 27,152 |
| 05 Apr 2024 | 2.6300 | 2.6900 | 2.5000 | 2.5300 | 2.5300 | 22,152 |
| 04 Apr 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 14,657 |
| 03 Apr 2024 | 2.7400 | 2.7500 | 2.6300 | 2.6900 | 2.6900 | 7,286 |
| 02 Apr 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6900 | 2.6900 | 23,826 |
| 28 Mar 2024 | 3.0500 | 3.0500 | 2.4800 | 2.7000 | 2.7000 | 112,774 |
| 27 Mar 2024 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 20,545 |
| 26 Mar 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1400 | 3.1400 | 19,262 |
| 25 Mar 2024 | 3.1000 | 3.2700 | 3.0200 | 3.0900 | 3.0900 | 61,180 |
| 22 Mar 2024 | 2.8000 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 79,956 |
| 21 Mar 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 6,034 |
| 20 Mar 2024 | 2.8900 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 13,889 |
| 19 Mar 2024 | 3.0000 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 9,625 |
| 18 Mar 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 15,509 |
| 15 Mar 2024 | 3.0400 | 3.1100 | 2.9600 | 3.1000 | 3.1000 | 18,300 |
| 14 Mar 2024 | 3.0800 | 3.0900 | 2.9200 | 3.0400 | 3.0400 | 16,055 |
| 13 Mar 2024 | 3.1600 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 17,731 |
| 12 Mar 2024 | 3.2300 | 3.2500 | 3.0000 | 3.2000 | 3.2000 | 124,219 |
| 11 Mar 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 5,494 |
| 08 Mar 2024 | 3.3800 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 19,313 |
| 07 Mar 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 16,480 |
| 06 Mar 2024 | 3.3000 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 41,410 |
| 05 Mar 2024 | 3.2700 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 11,464 |
| 04 Mar 2024 | 3.3300 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 19,978 |
| 01 Mar 2024 | 3.3200 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 12,209 |
| 29 Feb 2024 | 3.5600 | 3.5600 | 3.3000 | 3.3200 | 3.3200 | 23,233 |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.3200 | 3.5000 | 3.5000 | 63,251 |
| 27 Feb 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 16,542 |
| 26 Feb 2024 | 3.7600 | 3.7900 | 3.6800 | 3.7900 | 3.7900 | 12,246 |
| 23 Feb 2024 | 4.0100 | 4.0200 | 3.6100 | 3.7500 | 3.7500 | 31,129 |
| 22 Feb 2024 | 4.1700 | 4.1700 | 4.0000 | 4.0500 | 4.0500 | 18,761 |
| 21 Feb 2024 | 4.4100 | 4.4100 | 4.0000 | 4.1700 | 4.1700 | 41,946 |
| 20 Feb 2024 | 4.4000 | 4.4800 | 4.3300 | 4.4200 | 4.4200 | 6,081 |
| 19 Feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.4600 | 4.4600 | 13,733 |
| 16 Feb 2024 | 4.4800 | 4.4800 | 4.3200 | 4.4800 | 4.4800 | 46,907 |
| 15 Feb 2024 | 4.5300 | 4.6000 | 4.3400 | 4.4700 | 4.4700 | 28,707 |
| 14 Feb 2024 | 4.4800 | 4.6400 | 4.3500 | 4.4600 | 4.4600 | 62,714 |
| 13 Feb 2024 | 4.3000 | 4.4400 | 4.1100 | 4.3200 | 4.3200 | 104,444 |
| 12 Feb 2024 | 4.2000 | 4.2500 | 4.1000 | 4.2400 | 4.2400 | 18,781 |
| *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.