Aquila SA ALAQU
EURONEXT · France · Commercial Services
€3.78+0.02 (+0.53%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.78 | +0.53% | €3.40 | €3.78 | €3.40 | 40 |
| 2026-09-30 | €3.76 | 0.00% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-09-29 | €3.76 | +2.73% | €3.78 | €3.78 | €3.76 | 1.03K |
| 2026-09-28 | €3.66 | 0.00% | €3.80 | €3.80 | €3.66 | 1.81K |
| 2026-09-25 | €3.66 | +7.65% | €3.66 | €3.66 | €3.66 | 30 |
| 2026-09-24 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-23 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-22 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-21 | €3.40 | -2.86% | €3.40 | €3.40 | €3.40 | 1.47K |
| 2026-09-18 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-09-17 | €3.50 | -3.31% | €3.40 | €3.50 | €3.40 | 60 |
| 2026-09-16 | €3.62 | 0.00% | €3.62 | €3.62 | €3.62 | 55 |
| 2026-09-15 | €3.62 | +7.10% | €3.34 | €3.62 | €3.34 | 600 |
| 2026-09-14 | €3.38 | -11.05% | €3.38 | €3.38 | €3.38 | 50 |
| 2026-09-11 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-09-10 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-09-09 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-09-08 | €3.80 | +7.95% | €3.46 | €3.80 | €3.46 | 960 |
| 2026-09-07 | €3.52 | -2.22% | €3.52 | €3.52 | €3.52 | 127 |
| 2026-09-04 | €3.60 | -5.26% | €3.80 | €3.80 | €3.60 | 781 |
| 2026-09-03 | €3.80 | +1.60% | €3.80 | €3.80 | €3.80 | 20 |
| 2026-09-02 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-09-01 | €3.74 | -1.06% | €3.74 | €3.74 | €3.74 | 220 |
| 2026-08-31 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-28 | €3.78 | +1.07% | €3.78 | €3.78 | €3.78 | 60 |
| 2026-08-27 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-08-26 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-08-25 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 239 |
| 2026-08-24 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-08-21 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-08-20 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 5 |
| 2026-08-19 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 14 |
| 2026-08-18 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 0 |
| 2026-08-17 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 8 |
| 2026-08-14 | €3.74 | -1.58% | €3.74 | €3.74 | €3.74 | 576 |
| 2026-08-13 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 1 |
| 2026-08-12 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 22 |
| 2026-08-11 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-08-10 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 124 |
| 2026-08-07 | €3.80 | 0.00% | €3.74 | €3.80 | €3.74 | 111 |
| 2026-08-06 | €3.80 | +2.70% | €3.72 | €3.80 | €3.72 | 2.16K |
| 2026-08-05 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-08-04 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 100 |
| 2026-08-03 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 392 |
| 2026-07-31 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-30 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-29 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-28 | €3.70 | -3.14% | €3.70 | €3.70 | €3.70 | 58 |
| 2026-07-27 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 5 |
| 2026-07-24 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-07-23 | €3.82 | +3.24% | €3.82 | €3.82 | €3.82 | 1.49K |
| 2026-07-22 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-21 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-20 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-07-17 | €3.70 | 0.00% | €3.78 | €3.78 | €3.70 | 32 |
| 2026-07-16 | €3.70 | -2.63% | €3.70 | €3.70 | €3.70 | 100 |
| 2026-07-15 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-14 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 1 |
| 2026-07-13 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 500 |
| 2026-07-10 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 80 |
| 2026-07-09 | €3.80 | 0.00% | €3.76 | €3.80 | €3.76 | 768 |
| 2026-07-08 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-07 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-06 | €3.80 | +1.60% | €3.74 | €3.80 | €3.74 | 613 |
| 2026-07-03 | €3.74 | 0.00% | €3.74 | €3.74 | €3.74 | 400 |
| 2026-07-02 | €3.74 | +3.89% | €3.76 | €3.76 | €3.74 | 359 |
| 2026-07-01 | €3.60 | -3.74% | €3.60 | €3.60 | €3.60 | 39 |
| 2026-06-30 | €3.74 | -0.53% | €3.74 | €3.74 | €3.74 | 27 |
| 2026-06-29 | €3.76 | +4.44% | €3.70 | €3.76 | €3.70 | 1.28K |
| 2026-06-26 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 84 |
| 2026-06-25 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 2.54K |
| 2026-06-24 | €3.60 | -2.70% | €3.60 | €3.60 | €3.60 | 20 |
| 2026-06-23 | €3.70 | +2.78% | €3.70 | €3.70 | €3.70 | 4 |
| 2026-06-22 | €3.60 | -3.23% | €3.60 | €3.60 | €3.60 | 20 |
| 2026-06-19 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-06-18 | €3.72 | +3.33% | €3.72 | €3.72 | €3.72 | 30 |
| 2026-06-17 | €3.60 | -0.55% | €3.60 | €3.60 | €3.60 | 1.05K |
| 2026-06-16 | €3.62 | +0.56% | €3.60 | €3.62 | €3.60 | 513 |
| 2026-06-15 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 1.06K |
| 2026-06-12 | €3.60 | +5.88% | €3.60 | €3.60 | €3.60 | 3.02K |
| 2026-06-11 | €3.40 | 0.00% | €3.54 | €3.54 | €3.40 | 30 |
| 2026-06-10 | €3.40 | +1.19% | €3.50 | €3.50 | €3.40 | 2.03K |
| 2026-06-09 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-06-08 | €3.36 | -4.00% | €3.32 | €3.36 | €3.32 | 176 |
| 2026-06-05 | €3.50 | +6.06% | €3.50 | €3.50 | €3.50 | 44 |
| 2026-06-04 | €3.30 | -3.51% | €3.42 | €3.42 | €3.30 | 423 |
| 2026-06-03 | €3.42 | +0.59% | €3.42 | €3.42 | €3.42 | 22 |
| 2026-06-02 | €3.40 | -1.16% | €3.42 | €3.42 | €3.40 | 228 |
| 2026-06-01 | €3.44 | 0.00% | €3.44 | €3.44 | €3.44 | 26 |
| 2026-05-29 | €3.44 | +1.18% | €3.44 | €3.44 | €3.44 | 54 |