Prologue SA ALPRG
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,2620-0,01 (-4,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,27 | -1,44 % | €0,28 | €0,28 | €0,27 | 40,80K |
| 2026-09-29 | €0,28 | -1,42 % | €0,28 | €0,28 | €0,27 | 10,74K |
| 2026-09-28 | €0,28 | 0,00 % | €0,26 | €0,28 | €0,26 | 20,96K |
| 2026-09-25 | €0,28 | +1,81 % | €0,29 | €0,29 | €0,27 | 102,09K |
| 2026-09-24 | €0,28 | -4,48 % | €0,29 | €0,29 | €0,27 | 172,18K |
| 2026-09-23 | €0,29 | -1,02 % | €0,29 | €0,29 | €0,27 | 209,85K |
| 2026-09-22 | €0,29 | -2,33 % | €0,29 | €0,31 | €0,29 | 220,85K |
| 2026-09-21 | €0,30 | -0,33 % | €0,31 | €0,31 | €0,29 | 105,89K |
| 2026-09-18 | €0,30 | +0,33 % | €0,31 | €0,31 | €0,30 | 11,79K |
| 2026-09-17 | €0,30 | -1,32 % | €0,32 | €0,32 | €0,30 | 175,45K |
| 2026-09-16 | €0,30 | -1,94 % | €0,31 | €0,32 | €0,30 | 70,63K |
| 2026-09-15 | €0,31 | 0,00 % | €0,31 | €0,32 | €0,31 | 86,09K |
| 2026-09-14 | €0,31 | -3,12 % | €0,31 | €0,32 | €0,31 | 42,31K |
| 2026-09-11 | €0,32 | -0,62 % | €0,32 | €0,32 | €0,30 | 159,15K |
| 2026-09-10 | €0,32 | -2,13 % | €0,33 | €0,33 | €0,32 | 16,14K |
| 2026-09-09 | €0,33 | +1,23 % | €0,33 | €0,33 | €0,32 | 80,23K |
| 2026-09-08 | €0,32 | -0,31 % | €0,33 | €0,33 | €0,32 | 15,67K |
| 2026-09-07 | €0,33 | -0,91 % | €0,32 | €0,34 | €0,32 | 43,62K |
| 2026-09-04 | €0,33 | -2,95 % | €0,33 | €0,33 | €0,32 | 10,39K |
| 2026-09-03 | €0,34 | +3,35 % | €0,33 | €0,34 | €0,32 | 144,58K |
| 2026-09-02 | €0,33 | +0,61 % | €0,32 | €0,33 | €0,32 | 6,11K |
| 2026-09-01 | €0,33 | -2,10 % | €0,33 | €0,33 | €0,32 | 108,61K |
| 2026-08-31 | €0,33 | +0,91 % | €0,32 | €0,33 | €0,32 | 146,17K |
| 2026-08-28 | €0,33 | -0,90 % | €0,33 | €0,33 | €0,32 | 72,81K |
| 2026-08-27 | €0,33 | -0,30 % | €0,33 | €0,33 | €0,32 | 51,39K |
| 2026-08-26 | €0,33 | -0,89 % | €0,32 | €0,34 | €0,32 | 36,47K |
| 2026-08-25 | €0,34 | +3,37 % | €0,33 | €0,34 | €0,33 | 25,83K |
| 2026-08-24 | €0,33 | +1,56 % | €0,32 | €0,33 | €0,31 | 54,20K |
| 2026-08-21 | €0,32 | -1,83 % | €0,33 | €0,33 | €0,32 | 52,33K |
| 2026-08-20 | €0,33 | -3,25 % | €0,34 | €0,34 | €0,32 | 69,33K |
| 2026-08-19 | €0,34 | -0,59 % | €0,33 | €0,34 | €0,33 | 17,26K |
| 2026-08-18 | €0,34 | +0,59 % | €0,34 | €0,34 | €0,33 | 24,59K |
| 2026-08-17 | €0,34 | -0,29 % | €0,34 | €0,34 | €0,33 | 52,16K |
| 2026-08-14 | €0,34 | +2,73 % | €0,33 | €0,34 | €0,33 | 139,60K |
| 2026-08-13 | €0,33 | +1,54 % | €0,33 | €0,33 | €0,32 | 102,06K |
| 2026-08-12 | €0,32 | +2,52 % | €0,32 | €0,32 | €0,30 | 114,21K |
| 2026-08-11 | €0,32 | +3,26 % | €0,31 | €0,32 | €0,31 | 32,37K |
| 2026-08-10 | €0,31 | +0,33 % | €0,31 | €0,31 | €0,30 | 7,94K |
| 2026-08-07 | €0,31 | +0,99 % | €0,30 | €0,31 | €0,29 | 24,39K |
| 2026-08-06 | €0,30 | +0,66 % | €0,30 | €0,30 | €0,30 | 21,69K |
| 2026-08-05 | €0,30 | +3,08 % | €0,29 | €0,31 | €0,29 | 49,66K |
| 2026-08-04 | €0,29 | +0,69 % | €0,29 | €0,30 | €0,29 | 87,42K |
| 2026-08-03 | €0,29 | -5,84 % | €0,30 | €0,31 | €0,29 | 223,78K |
| 2026-07-31 | €0,31 | -2,22 % | €0,32 | €0,32 | €0,30 | 28,00K |
| 2026-07-30 | €0,31 | +3,28 % | €0,31 | €0,32 | €0,30 | 119,14K |
| 2026-07-29 | €0,31 | 0,00 % | €0,31 | €0,31 | €0,30 | 43,76K |
| 2026-07-28 | €0,31 | -0,33 % | €0,30 | €0,31 | €0,30 | 495 |
| 2026-07-27 | €0,31 | +3,38 % | €0,29 | €0,31 | €0,29 | 21,79K |
| 2026-07-24 | €0,30 | -3,27 % | €0,30 | €0,30 | €0,30 | 8,26K |
| 2026-07-23 | €0,31 | +2,00 % | €0,30 | €0,31 | €0,30 | 6,57K |
| 2026-07-22 | €0,30 | -1,96 % | €0,31 | €0,31 | €0,30 | 15,70K |
| 2026-07-21 | €0,31 | +6,99 % | €0,29 | €0,31 | €0,29 | 63,74K |
| 2026-07-20 | €0,29 | -3,38 % | €0,29 | €0,30 | €0,29 | 142,28K |
| 2026-07-17 | €0,30 | +0,34 % | €0,30 | €0,30 | €0,30 | 27,05K |
| 2026-07-16 | €0,29 | -1,67 % | €0,30 | €0,31 | €0,29 | 109,04K |
| 2026-07-15 | €0,30 | -1,96 % | €0,30 | €0,31 | €0,29 | 15,76K |
| 2026-07-14 | €0,31 | +2,68 % | €0,30 | €0,31 | €0,30 | 19,31K |
| 2026-07-13 | €0,30 | 0,00 % | €0,30 | €0,30 | €0,29 | 59,26K |
| 2026-07-10 | €0,30 | -0,67 % | €0,30 | €0,31 | €0,29 | 29,91K |
| 2026-07-09 | €0,30 | -4,46 % | €0,31 | €0,32 | €0,29 | 248,75K |
| 2026-07-08 | €0,31 | +1,29 % | €0,31 | €0,32 | €0,31 | 24,33K |
| 2026-07-07 | €0,31 | -8,55 % | €0,34 | €0,34 | €0,31 | 102,58K |
| 2026-07-06 | €0,34 | 0,00 % | €0,33 | €0,34 | €0,33 | 30,62K |
| 2026-07-03 | €0,34 | +6,27 % | €0,33 | €0,34 | €0,32 | 99,24K |
| 2026-07-02 | €0,32 | +0,95 % | €0,31 | €0,32 | €0,31 | 93,99K |
| 2026-07-01 | €0,32 | -4,53 % | €0,34 | €0,34 | €0,31 | 143,65K |
| 2026-06-30 | €0,33 | +0,30 % | €0,32 | €0,33 | €0,32 | 39,83K |
| 2026-06-29 | €0,33 | -2,94 % | €0,35 | €0,35 | €0,32 | 57,95K |
| 2026-06-26 | €0,34 | -4,76 % | €0,36 | €0,36 | €0,28 | 1,02M |
| 2026-06-25 | €0,36 | -1,92 % | €0,37 | €0,37 | €0,36 | 66,50K |
| 2026-06-24 | €0,36 | +1,39 % | €0,36 | €0,37 | €0,36 | 36,24K |
| 2026-06-23 | €0,36 | -0,83 % | €0,37 | €0,37 | €0,36 | 53,05K |
| 2026-06-22 | €0,36 | -0,82 % | €0,38 | €0,38 | €0,36 | 30,84K |
| 2026-06-19 | €0,37 | -0,82 % | €0,37 | €0,37 | €0,36 | 48,66K |
| 2026-06-18 | €0,37 | -2,65 % | €0,38 | €0,38 | €0,37 | 345,75K |
| 2026-06-17 | €0,38 | +1,61 % | €0,37 | €0,38 | €0,37 | 721,98K |
| 2026-06-16 | €0,37 | +0,81 % | €0,36 | €0,37 | €0,36 | 65,74K |
| 2026-06-15 | €0,37 | 0,00 % | €0,38 | €0,38 | €0,35 | 257,57K |
| 2026-06-12 | €0,37 | -2,64 % | €0,37 | €0,38 | €0,36 | 99,72K |
| 2026-06-11 | €0,38 | +5,28 % | €0,36 | €0,38 | €0,36 | 445,06K |
| 2026-06-10 | €0,36 | -5,01 % | €0,38 | €0,38 | €0,36 | 181,42K |
| 2026-06-09 | €0,38 | +6,46 % | €0,36 | €0,38 | €0,35 | 628,72K |
| 2026-06-08 | €0,36 | -1,11 % | €0,35 | €0,36 | €0,35 | 249,48K |
| 2026-06-05 | €0,36 | +4,05 % | €0,36 | €0,37 | €0,34 | 319,70K |
| 2026-06-04 | €0,35 | -1,98 % | €0,35 | €0,36 | €0,34 | 119,18K |
| 2026-06-03 | €0,35 | +1,15 % | €0,35 | €0,35 | €0,34 | 59,10K |
| 2026-06-02 | €0,35 | +0,58 % | €0,35 | €0,35 | €0,33 | 447,67K |
| 2026-06-01 | €0,35 | +1,17 % | €0,35 | €0,35 | €0,34 | 309,26K |
| 2026-05-29 | €0,34 | -2,00 % | €0,33 | €0,37 | €0,33 | 302,61K |
| 2026-05-28 | €0,35 | -1,13 % | €0,34 | €0,36 | €0,34 | 385,00K |