Broadpeak SA ALBPK
EURONEXT · France · Electronic Technology
€2.13-0.06 (-2.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.19 | -0.45% | €2.14 | €2.19 | €2.14 | 3.35K |
| 2026-09-29 | €2.20 | +2.80% | €2.18 | €2.20 | €2.13 | 2.76K |
| 2026-09-28 | €2.14 | -1.38% | €2.16 | €2.16 | €2.14 | 8 |
| 2026-09-25 | €2.17 | +0.93% | €2.11 | €2.20 | €2.11 | 1.28K |
| 2026-09-24 | €2.15 | +1.42% | €2.14 | €2.18 | €2.10 | 3.61K |
| 2026-09-23 | €2.12 | -4.07% | €2.21 | €2.23 | €2.12 | 2.10K |
| 2026-09-22 | €2.21 | +0.45% | €2.20 | €2.21 | €2.11 | 3.21K |
| 2026-09-21 | €2.20 | +1.38% | €2.11 | €2.20 | €2.11 | 1.82K |
| 2026-09-18 | €2.17 | 0.00% | €2.10 | €2.17 | €2.10 | 4.66K |
| 2026-09-17 | €2.17 | +2.36% | €2.12 | €2.17 | €2.05 | 8.08K |
| 2026-09-16 | €2.12 | -1.85% | €2.16 | €2.18 | €2.09 | 11.32K |
| 2026-09-15 | €2.16 | 0.00% | €2.14 | €2.16 | €2.13 | 4.38K |
| 2026-09-14 | €2.16 | -4.85% | €2.26 | €2.29 | €2.04 | 15.91K |
| 2026-09-11 | €2.27 | -1.30% | €2.28 | €2.30 | €2.27 | 8.09K |
| 2026-09-10 | €2.30 | 0.00% | €2.28 | €2.34 | €2.28 | 8.96K |
| 2026-09-09 | €2.30 | -0.86% | €2.35 | €2.35 | €2.28 | 5.78K |
| 2026-09-08 | €2.32 | -0.85% | €2.34 | €2.35 | €2.31 | 1.05K |
| 2026-09-07 | €2.34 | +0.86% | €2.34 | €2.34 | €2.32 | 1.31K |
| 2026-09-04 | €2.32 | -0.85% | €2.32 | €2.36 | €2.32 | 1.17K |
| 2026-09-03 | €2.34 | 0.00% | €2.33 | €2.34 | €2.31 | 3.82K |
| 2026-09-02 | €2.34 | +0.86% | €2.32 | €2.35 | €2.29 | 7.38K |
| 2026-09-01 | €2.32 | -1.28% | €2.33 | €2.37 | €2.28 | 4.86K |
| 2026-08-31 | €2.35 | 0.00% | €2.28 | €2.36 | €2.28 | 5.86K |
| 2026-08-28 | €2.35 | 0.00% | €2.33 | €2.37 | €2.30 | 5.27K |
| 2026-08-27 | €2.35 | 0.00% | €2.35 | €2.37 | €2.35 | 1.05K |
| 2026-08-26 | €2.35 | +0.43% | €2.34 | €2.36 | €2.34 | 3.36K |
| 2026-08-25 | €2.34 | +0.43% | €2.35 | €2.35 | €2.34 | 1.14K |
| 2026-08-24 | €2.33 | -0.85% | €2.33 | €2.36 | €2.33 | 5.38K |
| 2026-08-21 | €2.35 | +0.43% | €2.30 | €2.35 | €2.30 | 2.07K |
| 2026-08-20 | €2.34 | -0.85% | €2.35 | €2.35 | €2.28 | 8.29K |
| 2026-08-19 | €2.36 | +0.43% | €2.37 | €2.37 | €2.30 | 5.02K |
| 2026-08-18 | €2.35 | +0.43% | €2.33 | €2.38 | €2.30 | 2.45K |
| 2026-08-17 | €2.34 | -0.43% | €2.35 | €2.36 | €2.31 | 2.79K |
| 2026-08-14 | €2.35 | +0.43% | €2.37 | €2.37 | €2.33 | 1.13K |
| 2026-08-13 | €2.34 | +1.30% | €2.37 | €2.37 | €2.30 | 9.59K |
| 2026-08-12 | €2.31 | -1.70% | €2.36 | €2.36 | €2.31 | 7.09K |
| 2026-08-11 | €2.35 | +1.29% | €2.32 | €2.36 | €2.30 | 3.86K |
| 2026-08-10 | €2.32 | -2.52% | €2.35 | €2.37 | €2.26 | 11.94K |
| 2026-08-07 | €2.38 | +3.48% | €2.32 | €2.38 | €2.31 | 7.49K |
| 2026-08-06 | €2.30 | -2.95% | €2.34 | €2.40 | €2.26 | 12.40K |
| 2026-08-05 | €2.37 | -0.84% | €2.40 | €2.40 | €2.37 | 2.73K |
| 2026-08-04 | €2.39 | +0.84% | €2.37 | €2.40 | €2.37 | 2.11K |
| 2026-08-03 | €2.37 | -1.25% | €2.39 | €2.40 | €2.34 | 5.23K |
| 2026-07-31 | €2.40 | +0.42% | €2.40 | €2.40 | €2.34 | 3.16K |
| 2026-07-30 | €2.39 | +1.70% | €2.35 | €2.39 | €2.34 | 9.60K |
| 2026-07-29 | €2.35 | -0.42% | €2.38 | €2.38 | €2.35 | 2.10K |
| 2026-07-28 | €2.36 | +0.43% | €2.36 | €2.36 | €2.26 | 10.05K |
| 2026-07-27 | €2.35 | -1.26% | €2.38 | €2.40 | €2.30 | 9.27K |
| 2026-07-24 | €2.38 | -9.51% | €2.38 | €2.47 | €2.20 | 110.61K |
| 2026-07-23 | €2.63 | +1.15% | €2.54 | €2.63 | €2.54 | 29.46K |
| 2026-07-22 | €2.60 | +3.59% | €2.50 | €2.60 | €2.49 | 12.76K |
| 2026-07-21 | €2.51 | -0.79% | €2.52 | €2.54 | €2.50 | 6.16K |
| 2026-07-20 | €2.53 | 0.00% | €2.51 | €2.56 | €2.51 | 4.69K |
| 2026-07-17 | €2.53 | -1.17% | €2.57 | €2.57 | €2.51 | 7.80K |
| 2026-07-16 | €2.56 | -2.66% | €2.63 | €2.63 | €2.54 | 19.68K |
| 2026-07-15 | €2.63 | -1.87% | €2.68 | €2.70 | €2.58 | 32.48K |
| 2026-07-14 | €2.68 | +2.68% | €2.70 | €2.70 | €2.60 | 46.01K |
| 2026-07-13 | €2.61 | +1.95% | €2.58 | €2.72 | €2.56 | 56.27K |
| 2026-07-10 | €2.56 | +2.40% | €2.47 | €2.58 | €2.47 | 9.58K |
| 2026-07-09 | €2.50 | +1.21% | €2.47 | €2.51 | €2.47 | 5.12K |
| 2026-07-08 | €2.47 | -5.00% | €2.60 | €2.60 | €2.47 | 28.14K |
| 2026-07-07 | €2.60 | +2.36% | €2.56 | €2.80 | €2.54 | 38.66K |
| 2026-07-06 | €2.54 | +5.83% | €2.48 | €2.59 | €2.40 | 54.18K |
| 2026-07-03 | €2.40 | 0.00% | €2.42 | €2.42 | €2.37 | 10.55K |
| 2026-07-02 | €2.40 | 0.00% | €2.40 | €2.44 | €2.35 | 15.57K |
| 2026-07-01 | €2.40 | +0.84% | €2.43 | €2.43 | €2.36 | 5.63K |
| 2026-06-30 | €2.38 | 0.00% | €2.44 | €2.47 | €2.38 | 27.48K |
| 2026-06-29 | €2.38 | +4.39% | €2.30 | €2.45 | €2.26 | 40.37K |
| 2026-06-26 | €2.28 | +2.24% | €2.24 | €2.28 | €2.23 | 4.88K |
| 2026-06-25 | €2.23 | +1.36% | €2.22 | €2.30 | €2.20 | 14.96K |
| 2026-06-24 | €2.20 | +0.46% | €2.22 | €2.23 | €2.20 | 12.07K |
| 2026-06-23 | €2.19 | -1.35% | €2.20 | €2.22 | €2.18 | 8.97K |
| 2026-06-22 | €2.22 | +1.37% | €2.15 | €2.22 | €2.15 | 9.17K |
| 2026-06-19 | €2.19 | -2.67% | €2.24 | €2.24 | €2.11 | 8.12K |
| 2026-06-18 | €2.25 | +0.90% | €2.25 | €2.26 | €2.12 | 17.33K |
| 2026-06-17 | €2.23 | 0.00% | €2.24 | €2.25 | €2.23 | 3.14K |
| 2026-06-16 | €2.23 | -1.76% | €2.25 | €2.25 | €2.23 | 10.70K |
| 2026-06-15 | €2.27 | -2.99% | €2.34 | €2.34 | €2.25 | 25.11K |
| 2026-06-12 | €2.34 | -2.09% | €2.38 | €2.38 | €2.34 | 3.14K |
| 2026-06-11 | €2.39 | 0.00% | €2.39 | €2.39 | €2.30 | 6.66K |
| 2026-06-10 | €2.39 | -0.42% | €2.40 | €2.40 | €2.23 | 22.04K |
| 2026-06-09 | €2.40 | +1.27% | €2.37 | €2.42 | €2.37 | 5.60K |
| 2026-06-08 | €2.37 | -0.42% | €2.40 | €2.44 | €2.36 | 7.91K |
| 2026-06-05 | €2.38 | -1.24% | €2.46 | €2.46 | €2.38 | 24.07K |
| 2026-06-04 | €2.41 | -0.41% | €2.40 | €2.42 | €2.40 | 7.77K |
| 2026-06-03 | €2.42 | 0.00% | €2.45 | €2.49 | €2.42 | 29.00K |
| 2026-06-02 | €2.42 | +1.26% | €2.43 | €2.45 | €2.39 | 20.19K |
| 2026-06-01 | €2.39 | -0.42% | €2.41 | €2.45 | €2.38 | 30.75K |
| 2026-05-29 | €2.40 | +0.42% | €2.35 | €2.41 | €2.35 | 11.97K |
| 2026-05-28 | €2.39 | +1.27% | €2.40 | €2.41 | €2.35 | 14.35K |