Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,346.10 +2.75 (+0.08%) Nikkei
39,676.36 +334.82 (+0.85%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,756.81 +801.08 (+1.31%) CMC Crypto 200
1,280.62 +14.48 (+1.14%)
Toosla Société Anonyme (ALTOO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 12:26PM 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 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 380 |
| 26 Jun 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 112 |
| 25 Jun 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,649 |
| 24 Jun 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 10,683 |
| 21 Jun 2024 | 0.9500 | 0.9680 | 0.9500 | 0.9500 | 0.9500 | 4,948 |
| 20 Jun 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9680 | 0.9680 | 5,304 |
| 19 Jun 2024 | 1.0050 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 14,033 |
| 18 Jun 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 6,511 |
| 17 Jun 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 6,414 |
| 14 Jun 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 6,554 |
| 13 Jun 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 898 |
| 12 Jun 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,732 |
| 11 Jun 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 5,837 |
| 10 Jun 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 656 |
| 07 Jun 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,587 |
| 06 Jun 2024 | 1.1300 | 1.1300 | 1.0650 | 1.0950 | 1.0950 | 4,142 |
| 05 Jun 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 532 |
| 04 Jun 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 7,515 |
| 03 Jun 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 2,963 |
| 31 May 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 2,491 |
| 30 May 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 4,362 |
| 29 May 2024 | 1.0900 | 1.1050 | 1.0600 | 1.0800 | 1.0800 | 1,647 |
| 28 May 2024 | 1.0600 | 1.2500 | 1.0600 | 1.0900 | 1.0900 | 32,792 |
| 27 May 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 1,612 |
| 24 May 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 124 |
| 23 May 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,491 |
| 22 May 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 9,912 |
| 21 May 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,788 |
| 20 May 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 6,201 |
| 17 May 2024 | 0.9960 | 1.0650 | 0.9820 | 1.0600 | 1.0600 | 6,131 |
| 16 May 2024 | 1.0050 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 5,287 |
| 15 May 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 3,697 |
| 14 May 2024 | 0.9500 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 30,139 |
| 13 May 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 5,576 |
| 10 May 2024 | 1.0150 | 1.1600 | 1.0100 | 1.0100 | 1.0100 | 23,633 |
| 09 May 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 14,263 |
| 08 May 2024 | 1.1300 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 11,399 |
| 07 May 2024 | 1.2200 | 1.3050 | 1.1700 | 1.1750 | 1.1750 | 40,627 |
| 06 May 2024 | 0.9300 | 1.3000 | 0.9300 | 1.3000 | 1.3000 | 167,001 |
| 03 May 2024 | 0.7960 | 0.9500 | 0.7800 | 0.8540 | 0.8540 | 101,712 |
| 02 May 2024 | 0.7580 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 35,564 |
| 30 Apr 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 6,297 |
| 29 Apr 2024 | 0.7100 | 0.7300 | 0.6960 | 0.7200 | 0.7200 | 6,447 |
| 26 Apr 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 3,593 |
| 25 Apr 2024 | 0.6840 | 0.7380 | 0.6700 | 0.7380 | 0.7380 | 17,521 |
| 24 Apr 2024 | 0.7800 | 0.8000 | 0.6720 | 0.6900 | 0.6900 | 47,691 |
| 23 Apr 2024 | 0.7700 | 0.7800 | 0.7420 | 0.7640 | 0.7640 | 1,597 |
| 22 Apr 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7480 | 0.7480 | 35,766 |
| 19 Apr 2024 | 0.6900 | 0.7160 | 0.6800 | 0.7000 | 0.7000 | 11,278 |
| 18 Apr 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 1,401 |
| 17 Apr 2024 | 0.6820 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 20,301 |
| 16 Apr 2024 | 0.6500 | 0.7500 | 0.6200 | 0.6820 | 0.6820 | 103,506 |
| 15 Apr 2024 | 0.5920 | 0.6300 | 0.5920 | 0.6300 | 0.6300 | 8,268 |
| 12 Apr 2024 | 0.6020 | 0.6100 | 0.5940 | 0.5940 | 0.5940 | 4,640 |
| 11 Apr 2024 | 0.6000 | 0.6000 | 0.5620 | 0.6000 | 0.6000 | 11,223 |
| 10 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,456 |
| 09 Apr 2024 | 0.6200 | 0.6200 | 0.5920 | 0.5920 | 0.5920 | 2,281 |
| 08 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 2,264 |
| 05 Apr 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6180 | 0.6180 | 4,640 |
| 04 Apr 2024 | 0.5800 | 0.6280 | 0.5800 | 0.6000 | 0.6000 | 7,655 |
| 03 Apr 2024 | 0.5720 | 0.6100 | 0.5720 | 0.5820 | 0.5820 | 14,768 |
| 02 Apr 2024 | 0.6000 | 0.6000 | 0.5520 | 0.5720 | 0.5720 | 10,328 |
| 28 Mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 7,471 |
| 27 Mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 8,506 |
| 26 Mar 2024 | 0.6000 | 0.6180 | 0.5900 | 0.5900 | 0.5900 | 3,491 |
| 25 Mar 2024 | 0.6040 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 20,210 |
| 22 Mar 2024 | 0.6280 | 0.6280 | 0.6040 | 0.6080 | 0.6080 | 2,041 |
| 21 Mar 2024 | 0.6100 | 0.6280 | 0.6020 | 0.6280 | 0.6280 | 5,531 |
| 20 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 13,588 |
| 19 Mar 2024 | 0.6200 | 0.6380 | 0.6100 | 0.6100 | 0.6100 | 10,408 |
| 18 Mar 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 8,815 |
| 15 Mar 2024 | 0.6480 | 0.6480 | 0.6300 | 0.6480 | 0.6480 | 4,840 |
| 14 Mar 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 9,592 |
| 13 Mar 2024 | 0.6900 | 0.6960 | 0.6560 | 0.6560 | 0.6560 | 7,152 |
| 12 Mar 2024 | 0.7000 | 0.7000 | 0.6560 | 0.6900 | 0.6900 | 19,840 |
| 11 Mar 2024 | 0.6900 | 0.7000 | 0.6720 | 0.6900 | 0.6900 | 6,072 |
| 08 Mar 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 5,454 |
| 07 Mar 2024 | 0.7320 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 22,857 |
| 06 Mar 2024 | 0.7200 | 0.7900 | 0.7040 | 0.7300 | 0.7300 | 65,979 |
| 05 Mar 2024 | 0.6900 | 0.7240 | 0.6600 | 0.7240 | 0.7240 | 64,433 |
| 04 Mar 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6720 | 0.6720 | 4,438 |
| 01 Mar 2024 | 0.7260 | 0.7260 | 0.6600 | 0.6900 | 0.6900 | 11,045 |
| 29 Feb 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 19,737 |
| 28 Feb 2024 | 0.6900 | 0.8100 | 0.6700 | 0.7300 | 0.7300 | 141,241 |
| 27 Feb 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 11,074 |
| 26 Feb 2024 | 0.6200 | 0.6460 | 0.6000 | 0.6300 | 0.6300 | 9,337 |
| 23 Feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6480 | 0.6480 | 3,053 |
| 22 Feb 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 2,670 |
| 21 Feb 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 3,087 |
| 20 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 4,541 |
| 19 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 3,833 |
| 16 Feb 2024 | 0.6620 | 0.6880 | 0.6600 | 0.6600 | 0.6600 | 3,271 |
| 15 Feb 2024 | 0.6900 | 0.6980 | 0.6600 | 0.6600 | 0.6600 | 6,952 |
| 14 Feb 2024 | 0.6680 | 0.6680 | 0.6600 | 0.6600 | 0.6600 | 8,863 |
| 13 Feb 2024 | 0.6600 | 0.6680 | 0.6400 | 0.6680 | 0.6680 | 2,650 |
| 12 Feb 2024 | 0.6600 | 0.6980 | 0.6100 | 0.6600 | 0.6600 | 6,061 |
| 09 Feb 2024 | 0.6480 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 9,482 |
| 08 Feb 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 3,220 |
| 07 Feb 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 3,157 |
| 06 Feb 2024 | 0.6700 | 0.6800 | 0.6520 | 0.6800 | 0.6800 | 2,107 |
| *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.