Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,294.06 -10.93 (-0.33%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,470.09 +93.56 (+0.48%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,831.45 -136.88 (-0.21%) CMC Crypto 200
1,379.94 +6.09 (+0.44%)
I.CERAM SA (ALICR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 395 |
| 15 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 512 |
| 14 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 13 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 10 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 09 May 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 470 |
| 08 May 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 5,942 |
| 07 May 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 5,923 |
| 06 May 2024 | 1.1900 | 1.4100 | 1.0700 | 1.4100 | 1.4100 | 4,618 |
| 03 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 30 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 1,348 |
| 29 Apr 2024 | 1.4500 | 1.7400 | 1.4500 | 1.7400 | 1.7400 | 3,500 |
| 26 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 354 |
| 25 Apr 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 2,538 |
| 24 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 151 |
| 23 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 13 |
| 19 Apr 2024 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 1,675 |
| 18 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 17 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 335 |
| 15 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 700 |
| 12 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4 |
| 09 Apr 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 2,370 |
| 08 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 48 |
| 05 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,697 |
| 04 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,679 |
| 03 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 500 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 217 |
| 28 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 110 |
| 27 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,131 |
| 26 Mar 2024 | 1.4400 | 1.4400 | 1.3100 | 1.3100 | 1.3100 | 42 |
| 25 Mar 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 1,386 |
| 22 Mar 2024 | 1.5400 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 519 |
| 21 Mar 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 1,500 |
| 20 Mar 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 835 |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 916 |
| 18 Mar 2024 | 1.9600 | 1.9600 | 1.6000 | 1.6400 | 1.6400 | 2,496 |
| 15 Mar 2024 | 1.8800 | 1.9300 | 1.7100 | 1.9000 | 1.9000 | 1,095 |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.6000 | 1.6000 | 1.6000 | 1,275 |
| 13 Mar 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 969 |
| 12 Mar 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 1,175 |
| 11 Mar 2024 | 2.1600 | 2.1600 | 1.9500 | 2.1400 | 2.1400 | 361 |
| 08 Mar 2024 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | 217 |
| 07 Mar 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 2,829 |
| 06 Mar 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 716 |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.3800 | 2.3800 | 2.3800 | 2,172 |
| 04 Mar 2024 | 3.1200 | 3.1200 | 2.7800 | 2.7800 | 2.7800 | 1,252 |
| 01 Mar 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | 3.1000 | 261 |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5 |
| 28 Feb 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6800 | 3.6800 | 114 |
| 27 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 385 |
| 26 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 23 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 Feb 2024 | 3.3600 | 3.3600 | 3.0600 | 3.2000 | 3.2000 | 601 |
| 21 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 462 |
| 20 Feb 2024 | 4.0000 | 4.0000 | 3.3000 | 3.3000 | 3.3000 | 389 |
| 19 Feb 2024 | 4.7000 | 4.7000 | 4.0000 | 4.0000 | 4.0000 | 1,173 |
| 16 Feb 2024 | 5.0500 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 2,029 |
| 15 Feb 2024 | 5.5500 | 6.7000 | 5.0500 | 5.0500 | 5.0500 | 3,795 |
| 14 Feb 2024 | 4.9400 | 5.3500 | 4.9400 | 5.3500 | 5.3500 | 912 |
| 13 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 116 |
| 12 Feb 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 463 |
| 09 Feb 2024 | 4.8000 | 5.0000 | 4.2200 | 4.2200 | 4.2200 | 847 |
| 08 Feb 2024 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 2,846 |
| 07 Feb 2024 | 3.3000 | 4.7000 | 3.3000 | 4.7000 | 4.7000 | 3,850 |
| 06 Feb 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 391 |
| 05 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 02 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 175 |
| 01 Feb 2024 | 2.7400 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 1,195 |
| 31 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 262 |
| 30 Jan 2024 | 2.8000 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 297 |
| 29 Jan 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 103 |
| 26 Jan 2024 | 3.0000 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 431 |
| 25 Jan 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 479 |
| 24 Jan 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 25 |
| 23 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 5 |
| 22 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 27 |
| 19 Jan 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 50 |
| 18 Jan 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 408 |
| 17 Jan 2024 | 3.0200 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 250 |
| 16 Jan 2024 | 3.2400 | 3.2400 | 3.0200 | 3.0200 | 3.0200 | 60 |
| 15 Jan 2024 | 3.0800 | 3.2400 | 3.0800 | 3.2400 | 3.2400 | 379 |
| 12 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 11 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 10 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 Jan 2024 | 3.0400 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 92 |
| 08 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 05 Jan 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 180 |
| 04 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 03 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 02 Jan 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 53 |
| 29 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 27 |
| 28 Dec 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 331 |
| 27 Dec 2023 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 40 |
| 22 Dec 2023 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 348 |
| 21 Dec 2023 | 2.9400 | 3.0200 | 2.9400 | 2.9400 | 2.9400 | 270 |
| *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.