Singapore markets close in 7 hours 5 minutes
Straits Times Index
3,341.90 -1.45 (-0.04%) Nikkei
39,722.82 +381.28 (+0.97%) Hang Seng
17,663.95 -52.52 (-0.30%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,804.80 +769.79 (+1.26%) CMC Crypto 200
1,291.96 +25.81 (+2.04%)
Grolleau Société Anonyme (ALGRO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.70 | 5.70 | 5.52 | 5.50 | 5.50 | 539 |
| 26 Jun 2024 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 145 |
| 25 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 24 Jun 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 225 |
| 21 Jun 2024 | 5.80 | 5.88 | 5.54 | 5.88 | 5.88 | 264 |
| 20 Jun 2024 | 5.46 | 5.80 | 5.46 | 5.80 | 5.80 | 106 |
| 19 Jun 2024 | 5.98 | 5.98 | 5.40 | 5.50 | 5.50 | 2,706 |
| 18 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 19 |
| 17 Jun 2024 | 6.22 | 6.22 | 5.98 | 5.98 | 5.98 | 267 |
| 14 Jun 2024 | 6.10 | 6.24 | 6.00 | 6.24 | 6.24 | 876 |
| 13 Jun 2024 | 6.42 | 6.60 | 6.00 | 6.00 | 6.00 | 2,269 |
| 12 Jun 2024 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 353 |
| 11 Jun 2024 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 140 |
| 10 Jun 2024 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 208 |
| 07 Jun 2024 | 6.82 | 6.82 | 6.54 | 6.78 | 6.78 | 378 |
| 06 Jun 2024 | 6.44 | 6.78 | 6.44 | 6.52 | 6.52 | 528 |
| 05 Jun 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 2 |
| 04 Jun 2024 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 391 |
| 03 Jun 2024 | 6.76 | 6.82 | 6.40 | 6.82 | 6.82 | 1,206 |
| 31 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 30 May 2024 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 127 |
| 29 May 2024 | 6.78 | 6.90 | 6.78 | 6.82 | 6.82 | 327 |
| 28 May 2024 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | 376 |
| 27 May 2024 | 6.86 | 6.88 | 6.80 | 6.88 | 6.88 | 391 |
| 24 May 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 175 |
| 23 May 2024 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 156 |
| 22 May 2024 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 304 |
| 21 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 56 |
| 20 May 2024 | 6.86 | 6.96 | 6.80 | 6.96 | 6.96 | 603 |
| 17 May 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 305 |
| 16 May 2024 | 6.88 | 6.98 | 6.74 | 6.98 | 6.98 | 1,457 |
| 15 May 2024 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 3,755 |
| 14 May 2024 | 6.38 | 6.66 | 6.26 | 6.66 | 6.66 | 3,820 |
| 13 May 2024 | 6.38 | 6.38 | 6.06 | 6.36 | 6.36 | 1,706 |
| 10 May 2024 | 6.10 | 6.20 | 5.98 | 6.20 | 6.20 | 770 |
| 09 May 2024 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | 261 |
| 08 May 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 38 |
| 07 May 2024 | 6.00 | 6.36 | 6.00 | 6.30 | 6.30 | 506 |
| 06 May 2024 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 315 |
| 03 May 2024 | 6.24 | 6.24 | 6.04 | 6.24 | 6.24 | 204 |
| 02 May 2024 | 6.24 | 6.24 | 5.98 | 6.24 | 6.24 | 259 |
| 30 Apr 2024 | 5.96 | 6.22 | 5.70 | 6.22 | 6.22 | 4,011 |
| 29 Apr 2024 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | 1,508 |
| 26 Apr 2024 | 5.90 | 6.22 | 5.90 | 6.14 | 6.14 | 4,291 |
| 25 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 271 |
| 24 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1 |
| 23 Apr 2024 | 5.52 | 5.72 | 5.52 | 5.72 | 5.72 | 104 |
| 22 Apr 2024 | 5.68 | 5.68 | 5.46 | 5.68 | 5.68 | 76 |
| 19 Apr 2024 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 1,578 |
| 18 Apr 2024 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | 583 |
| 17 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 32 |
| 16 Apr 2024 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | 174 |
| 15 Apr 2024 | 5.44 | 5.60 | 5.44 | 5.44 | 5.44 | 618 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 108 |
| 11 Apr 2024 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 500 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 32 |
| 09 Apr 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 340 |
| 08 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 20 |
| 05 Apr 2024 | 5.40 | 5.54 | 5.38 | 5.54 | 5.54 | 349 |
| 04 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 84 |
| 03 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 7 |
| 02 Apr 2024 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 158 |
| 28 Mar 2024 | 5.42 | 5.58 | 5.42 | 5.58 | 5.58 | 13 |
| 27 Mar 2024 | 5.42 | 5.62 | 5.42 | 5.62 | 5.62 | 214 |
| 26 Mar 2024 | 5.32 | 5.76 | 5.32 | 5.72 | 5.72 | 388 |
| 25 Mar 2024 | 5.32 | 5.80 | 5.32 | 5.80 | 5.80 | 361 |
| 22 Mar 2024 | 5.32 | 5.78 | 5.32 | 5.34 | 5.34 | 1,310 |
| 21 Mar 2024 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 512 |
| 20 Mar 2024 | 5.26 | 5.60 | 5.26 | 5.60 | 5.60 | 342 |
| 19 Mar 2024 | 5.48 | 5.50 | 5.44 | 5.46 | 5.46 | 1,425 |
| 18 Mar 2024 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 609 |
| 15 Mar 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 21 |
| 14 Mar 2024 | 5.18 | 5.36 | 5.18 | 5.20 | 5.20 | 1,348 |
| 13 Mar 2024 | 5.00 | 5.14 | 4.98 | 5.14 | 5.14 | 313 |
| 12 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 10 |
| 11 Mar 2024 | 4.91 | 5.10 | 4.91 | 4.93 | 4.93 | 195 |
| 08 Mar 2024 | 4.98 | 5.00 | 4.91 | 4.91 | 4.91 | 490 |
| 07 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 156 |
| 06 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 103 |
| 05 Mar 2024 | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | 959 |
| 04 Mar 2024 | 5.04 | 5.10 | 4.99 | 4.99 | 4.99 | 1,352 |
| 01 Mar 2024 | 5.04 | 5.30 | 5.04 | 5.30 | 5.30 | 23 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | 53 |
| 28 Feb 2024 | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | 156 |
| 27 Feb 2024 | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | 141 |
| 26 Feb 2024 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | 322 |
| 23 Feb 2024 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 618 |
| 22 Feb 2024 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | 1,233 |
| 21 Feb 2024 | 4.95 | 5.10 | 4.95 | 5.00 | 5.00 | 315 |
| 20 Feb 2024 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | 284 |
| 19 Feb 2024 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | 837 |
| 16 Feb 2024 | 4.90 | 5.08 | 4.90 | 4.92 | 4.92 | 270 |
| 15 Feb 2024 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | 514 |
| 14 Feb 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 196 |
| 13 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 12 Feb 2024 | 4.90 | 5.10 | 4.90 | 4.93 | 4.93 | 152 |
| 09 Feb 2024 | 5.16 | 5.16 | 5.00 | 5.14 | 5.14 | 1,767 |
| 08 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 137 |
| 07 Feb 2024 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | 673 |
| 06 Feb 2024 | 4.84 | 5.14 | 4.84 | 5.14 | 5.14 | 331 |
| *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.