Singapore markets open in 1 hour 35 minutes

EuropaCorp (ALECP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.3460-0.0120 (-3.35%)
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.34000.35600.33600.34600.34605,025
27 Jun 20240.35800.35900.34100.35800.35802,860
26 Jun 20240.35400.35800.35400.35800.35801,836
25 Jun 20240.35000.35000.34900.34900.349086
24 Jun 20240.35000.35200.33800.35000.350010,484
21 Jun 20240.33700.33700.33700.33700.3370638
20 Jun 20240.34100.34200.33700.33700.337027,091
19 Jun 20240.35500.35800.34000.34000.34007,876
18 Jun 20240.36200.36200.33800.35700.357012,731
17 Jun 20240.33700.37000.33700.33800.338011,494
14 Jun 20240.38100.38100.33000.38100.381015,641
13 Jun 20240.38400.38400.37000.38300.38302,853
12 Jun 20240.36400.38000.33400.37900.379026,117
11 Jun 20240.37000.37000.36200.37000.37001,336
10 Jun 20240.36900.37900.36900.37900.37901,819
07 Jun 20240.37900.38000.36700.36700.36701,075
06 Jun 20240.38000.38000.37800.38000.3800202
05 Jun 20240.38000.38000.36500.38000.38007,028
04 Jun 20240.37200.38000.36300.38000.380014,091
03 Jun 20240.37000.37900.36500.37700.37702,998
31 May 20240.38000.38000.35200.37600.37608,409
30 May 20240.38600.38700.36700.36700.367016,420
29 May 20240.38800.38900.37700.38800.388012,195
28 May 20240.38000.38900.38000.38900.38903,149
27 May 20240.39000.39000.37400.38000.38005,524
24 May 20240.39000.39000.38400.39000.39004,822
23 May 20240.39400.40000.37800.40000.400032,851
22 May 20240.38800.40000.37100.37900.379035,335
21 May 20240.37700.38800.37600.38800.388031,340
20 May 20240.34700.38800.34700.37900.379044,552
17 May 20240.38600.38600.36900.38300.38304,516
16 May 20240.38000.38600.36600.38000.380048,456
15 May 20240.34400.37800.33700.37600.376064,161
14 May 20240.34000.34100.33500.34000.34004,167
13 May 20240.34000.34000.33000.34000.34004,538
10 May 20240.34000.34000.32700.33000.33005,428
09 May 20240.33900.34000.32700.34000.34001,236
08 May 20240.33900.34100.33200.33900.33908,243
07 May 20240.33200.34000.33200.34000.34001,639
06 May 20240.33400.34000.31200.34000.340045,048
03 May 20240.34500.34500.33400.33400.3340483
02 May 20240.32600.34600.31300.34200.342013,342
30 Apr 20240.33900.34200.33000.34200.34202,252
29 Apr 20240.33000.34600.33000.33900.339010,985
26 Apr 20240.33000.33000.33000.33000.33002,933
25 Apr 20240.32200.34100.32200.33000.330020,641
24 Apr 20240.33000.33000.32300.32900.32905,293
23 Apr 20240.32900.33000.32400.32400.32402,374
22 Apr 20240.32100.33000.32100.33000.33002,771
19 Apr 20240.33000.33000.32100.32100.32102,545
18 Apr 20240.32200.33000.32100.33000.33003,246
17 Apr 20240.32200.32200.32100.32100.321010,487
16 Apr 20240.32400.32900.32000.32000.32003,835
15 Apr 20240.33000.33000.32100.32900.32904,260
12 Apr 20240.33600.34300.32000.33000.330030,001
11 Apr 20240.33800.33800.32700.32700.32702,534
10 Apr 20240.34300.34300.33500.33500.33509,391
09 Apr 20240.33200.34300.33000.33600.336016,104
08 Apr 20240.33700.33900.33200.33200.332014,839
05 Apr 20240.34000.34000.33700.33900.33902,662
04 Apr 20240.33700.34300.33700.33700.33701,218
03 Apr 20240.34300.34500.33300.33800.33809,568
02 Apr 20240.33300.34300.33300.34300.34301,980
28 Mar 20240.33300.34200.33200.33300.33308,955
27 Mar 20240.33600.34200.33200.33300.33305,634
26 Mar 20240.33300.34200.33200.33700.33705,444
25 Mar 20240.33200.34600.33200.33200.33209,346
22 Mar 20240.33400.34700.33400.33500.33505,408
21 Mar 20240.35000.35000.34700.34700.34703,413
20 Mar 20240.34000.35000.33800.35000.350025,424
19 Mar 20240.35000.35000.34000.35000.350016,008
18 Mar 20240.34200.35700.34200.35000.35001,547
15 Mar 20240.35900.36000.34700.34700.34705,079
14 Mar 20240.36600.36600.35700.36000.36001,332
13 Mar 20240.34900.36600.34200.36600.366011,302
12 Mar 20240.35900.35900.34700.35700.35701,311
11 Mar 20240.35900.35900.34600.35900.35902,356
08 Mar 20240.34200.36400.34200.34600.346017,583
07 Mar 20240.36100.36100.33300.34200.342010,623
06 Mar 20240.36400.36400.33500.36200.362025,439
05 Mar 20240.37000.37000.34200.36400.364014,468
04 Mar 20240.37000.37000.33700.36200.362042,331
01 Mar 20240.37500.37500.36900.37300.37304,343
29 Feb 20240.37500.37500.36000.37400.374015,374
28 Feb 20240.38300.38500.35000.36400.364016,822
27 Feb 20240.38400.38400.35500.38400.384013,304
26 Feb 20240.38000.38400.36700.38400.384010,488
23 Feb 20240.35400.38700.34900.38500.385051,209
22 Feb 20240.36800.37000.35600.35600.356011,191
21 Feb 20240.38500.38500.35700.36500.365024,880
20 Feb 20240.36900.39000.36300.38500.385016,498
19 Feb 20240.38000.38000.36800.36800.368012,104
16 Feb 20240.39000.39100.36800.36800.36809,511
15 Feb 20240.37100.38900.37100.38500.38506,925
14 Feb 20240.39300.39300.36800.36800.368010,349
13 Feb 20240.37000.40000.36800.39400.394018,434
12 Feb 20240.37700.39800.34300.37000.370018,614
09 Feb 20240.39500.39900.38000.39800.39802,892
08 Feb 20240.40600.40600.37000.39500.39508,708
07 Feb 20240.40600.40700.37000.40500.40508,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...