Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,174.08 -13.58 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,195.95 -189.92 (-1.16%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,926.57 +2,013.75 (+3.31%) CMC Crypto 200
1,280.34 -32.29 (-2.46%)
Pullup Entertainment (ALFOC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 06:24PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 17 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 16 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 15 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 12 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 11 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 10 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 09 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 05 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 04 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 03 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 02 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 28 Mar 2024 | 9.20 | 9.28 | 8.90 | 9.12 | 9.12 | 9,291 |
| 27 Mar 2024 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | 10,410 |
| 26 Mar 2024 | 8.87 | 9.52 | 8.87 | 9.38 | 9.38 | 23,016 |
| 25 Mar 2024 | 9.10 | 9.10 | 8.81 | 8.87 | 8.87 | 9,209 |
| 22 Mar 2024 | 9.40 | 9.45 | 9.00 | 9.08 | 9.08 | 7,744 |
| 21 Mar 2024 | 9.90 | 9.90 | 9.31 | 9.32 | 9.32 | 5,559 |
| 20 Mar 2024 | 10.06 | 10.06 | 9.81 | 9.90 | 9.90 | 6,760 |
| 19 Mar 2024 | 10.16 | 10.20 | 9.90 | 10.06 | 10.06 | 3,610 |
| 18 Mar 2024 | 9.90 | 10.50 | 9.90 | 10.14 | 10.14 | 7,544 |
| 15 Mar 2024 | 10.30 | 10.30 | 9.60 | 9.87 | 9.87 | 29,988 |
| 14 Mar 2024 | 11.24 | 11.26 | 10.44 | 10.46 | 10.46 | 12,852 |
| 13 Mar 2024 | 11.38 | 11.42 | 11.18 | 11.24 | 11.24 | 4,914 |
| 12 Mar 2024 | 11.78 | 11.78 | 11.38 | 11.48 | 11.48 | 5,694 |
| 11 Mar 2024 | 11.72 | 12.00 | 11.70 | 11.72 | 11.72 | 3,075 |
| 08 Mar 2024 | 12.18 | 12.22 | 11.60 | 11.70 | 11.70 | 13,025 |
| 07 Mar 2024 | 12.60 | 12.60 | 12.18 | 12.38 | 12.38 | 9,144 |
| 06 Mar 2024 | 12.98 | 13.50 | 12.60 | 12.70 | 12.70 | 13,246 |
| 05 Mar 2024 | 12.96 | 12.98 | 12.74 | 12.96 | 12.96 | 3,406 |
| 04 Mar 2024 | 12.44 | 13.10 | 12.44 | 12.96 | 12.96 | 6,651 |
| 01 Mar 2024 | 12.28 | 12.40 | 12.02 | 12.40 | 12.40 | 7,565 |
| 29 Feb 2024 | 12.94 | 12.94 | 12.02 | 12.26 | 12.26 | 12,749 |
| 28 Feb 2024 | 13.30 | 13.44 | 12.84 | 12.84 | 12.84 | 6,255 |
| 27 Feb 2024 | 13.40 | 13.44 | 13.28 | 13.30 | 13.30 | 4,334 |
| 26 Feb 2024 | 13.80 | 13.80 | 13.30 | 13.46 | 13.46 | 5,279 |
| 23 Feb 2024 | 14.10 | 14.30 | 13.60 | 13.78 | 13.78 | 5,828 |
| 22 Feb 2024 | 13.34 | 14.12 | 13.34 | 13.98 | 13.98 | 11,871 |
| 21 Feb 2024 | 13.40 | 13.46 | 13.30 | 13.34 | 13.34 | 1,474 |
| 20 Feb 2024 | 13.42 | 13.50 | 13.36 | 13.40 | 13.40 | 2,724 |
| 19 Feb 2024 | 13.88 | 13.90 | 13.36 | 13.38 | 13.38 | 6,915 |
| 16 Feb 2024 | 13.40 | 13.82 | 13.30 | 13.82 | 13.82 | 4,756 |
| 15 Feb 2024 | 13.44 | 13.68 | 13.30 | 13.34 | 13.34 | 14,564 |
| 14 Feb 2024 | 13.64 | 13.64 | 13.28 | 13.44 | 13.44 | 39,552 |
| 13 Feb 2024 | 13.78 | 13.88 | 13.12 | 13.58 | 13.58 | 15,500 |
| 12 Feb 2024 | 13.90 | 13.90 | 13.50 | 13.78 | 13.78 | 6,124 |
| 09 Feb 2024 | 13.10 | 13.92 | 13.10 | 13.84 | 13.84 | 7,792 |
| 08 Feb 2024 | 13.00 | 13.32 | 12.96 | 12.96 | 12.96 | 3,472 |
| 07 Feb 2024 | 13.34 | 13.46 | 12.76 | 13.00 | 13.00 | 6,938 |
| 06 Feb 2024 | 13.48 | 13.56 | 13.30 | 13.30 | 13.30 | 4,014 |
| 05 Feb 2024 | 14.08 | 14.08 | 13.36 | 13.36 | 13.36 | 4,721 |
| 02 Feb 2024 | 14.42 | 14.44 | 13.98 | 14.06 | 14.06 | 4,332 |
| 01 Feb 2024 | 13.90 | 14.58 | 13.70 | 14.48 | 14.48 | 6,327 |
| 31 Jan 2024 | 14.66 | 14.66 | 13.50 | 13.90 | 13.90 | 13,492 |
| 30 Jan 2024 | 15.12 | 15.30 | 14.68 | 14.68 | 14.68 | 6,256 |
| 29 Jan 2024 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 9,294 |
| 26 Jan 2024 | 16.50 | 16.50 | 16.04 | 16.06 | 16.06 | 10,817 |
| 25 Jan 2024 | 17.40 | 17.40 | 16.40 | 16.50 | 16.50 | 7,152 |
| 24 Jan 2024 | 17.50 | 17.74 | 17.16 | 17.38 | 17.38 | 8,512 |
| 23 Jan 2024 | 15.68 | 17.26 | 15.68 | 17.26 | 17.26 | 25,070 |
| 22 Jan 2024 | 15.78 | 15.78 | 15.42 | 15.66 | 15.66 | 3,424 |
| 19 Jan 2024 | 15.02 | 15.78 | 14.90 | 15.60 | 15.60 | 10,632 |
| 18 Jan 2024 | 15.76 | 15.80 | 14.58 | 14.90 | 14.90 | 7,905 |
| 17 Jan 2024 | 15.98 | 15.98 | 15.36 | 15.76 | 15.76 | 6,955 |
| 16 Jan 2024 | 15.74 | 16.00 | 15.68 | 15.84 | 15.84 | 4,726 |
| 15 Jan 2024 | 15.70 | 15.80 | 15.66 | 15.74 | 15.74 | 3,688 |
| 12 Jan 2024 | 15.82 | 15.92 | 15.50 | 15.52 | 15.52 | 4,953 |
| 11 Jan 2024 | 16.00 | 16.00 | 15.74 | 15.74 | 15.74 | 21,105 |
| 10 Jan 2024 | 14.60 | 16.00 | 14.60 | 15.76 | 15.76 | 22,223 |
| 09 Jan 2024 | 14.52 | 14.64 | 14.50 | 14.58 | 14.58 | 1,044 |
| 08 Jan 2024 | 14.62 | 14.66 | 14.46 | 14.50 | 14.50 | 5,120 |
| 05 Jan 2024 | 15.18 | 15.24 | 14.54 | 14.66 | 14.66 | 5,440 |
| 04 Jan 2024 | 14.92 | 15.60 | 14.92 | 15.18 | 15.18 | 7,856 |
| 03 Jan 2024 | 15.90 | 15.90 | 14.44 | 14.82 | 14.82 | 18,889 |
| 02 Jan 2024 | 15.58 | 16.16 | 15.58 | 15.90 | 15.90 | 11,012 |
| 29 Dec 2023 | 14.14 | 15.56 | 13.88 | 15.56 | 15.56 | 24,362 |
| 28 Dec 2023 | 12.98 | 14.00 | 12.84 | 14.00 | 14.00 | 17,869 |
| 27 Dec 2023 | 11.90 | 13.08 | 11.88 | 12.74 | 12.74 | 32,895 |
| 22 Dec 2023 | 12.00 | 12.00 | 11.56 | 11.86 | 11.86 | 16,977 |
| 21 Dec 2023 | 11.68 | 12.30 | 11.08 | 12.00 | 12.00 | 85,029 |
| 20 Dec 2023 | 12.38 | 12.38 | 11.54 | 11.54 | 11.54 | 33,550 |
| 19 Dec 2023 | 13.36 | 13.40 | 12.04 | 12.20 | 12.20 | 26,494 |
| 18 Dec 2023 | 13.50 | 13.92 | 13.24 | 13.34 | 13.34 | 14,087 |
| 15 Dec 2023 | 13.52 | 14.40 | 13.00 | 13.40 | 13.40 | 56,925 |
| 14 Dec 2023 | 20.15 | 20.20 | 19.10 | 19.76 | 19.76 | 20,843 |
| 13 Dec 2023 | 20.00 | 20.30 | 19.78 | 20.15 | 20.15 | 2,533 |
| 12 Dec 2023 | 20.65 | 20.70 | 20.05 | 20.15 | 20.15 | 1,594 |
| 11 Dec 2023 | 21.00 | 21.00 | 20.55 | 20.65 | 20.65 | 2,433 |
| 08 Dec 2023 | 20.85 | 21.05 | 20.65 | 20.90 | 20.90 | 2,724 |
| 07 Dec 2023 | 21.00 | 21.00 | 20.55 | 20.80 | 20.80 | 2,482 |
| 06 Dec 2023 | 21.20 | 21.20 | 20.95 | 21.00 | 21.00 | 3,644 |
| 05 Dec 2023 | 21.20 | 21.30 | 20.85 | 21.05 | 21.05 | 2,453 |
| 04 Dec 2023 | 21.85 | 21.85 | 21.15 | 21.15 | 21.15 | 919 |
| 01 Dec 2023 | 22.00 | 22.25 | 21.25 | 21.45 | 21.45 | 4,490 |
| 30 Nov 2023 | 21.80 | 23.15 | 21.80 | 22.00 | 22.00 | 2,874 |
| 29 Nov 2023 | 21.90 | 21.95 | 21.60 | 21.80 | 21.80 | 1,150 |
| 28 Nov 2023 | 22.35 | 22.70 | 21.55 | 21.90 | 21.90 | 4,056 |
| 27 Nov 2023 | 22.45 | 22.55 | 22.05 | 22.35 | 22.35 | 2,161 |
| 24 Nov 2023 | 22.85 | 22.85 | 22.25 | 22.45 | 22.45 | 2,141 |
| *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.