Coil Naamloze vennootschap ALCOI
EURONEXT · France · Non-Energy Minerals
€1.190.00 (0.00%)
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 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 378 |
| 2026-09-29 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 5 |
| 2026-09-28 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7 |
| 2026-09-25 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 47 |
| 2026-09-24 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 67 |
| 2026-09-23 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 207 |
| 2026-09-22 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 114 |
| 2026-09-21 | €1.19 | 0.00% | €1.19 | €1.19 | €1.17 | 300 |
| 2026-09-18 | €1.19 | +1.71% | €1.17 | €1.19 | €1.17 | 2.39K |
| 2026-09-17 | €1.17 | -1.68% | €1.19 | €1.19 | €1.17 | 9 |
| 2026-09-16 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 1.58K |
| 2026-09-15 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 59 |
| 2026-09-14 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 109 |
| 2026-09-11 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 53 |
| 2026-09-10 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 5 |
| 2026-09-09 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 340 |
| 2026-09-08 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 5 |
| 2026-09-07 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 104 |
| 2026-09-04 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 509 |
| 2026-09-03 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 5 |
| 2026-09-02 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 6 |
| 2026-09-01 | €1.19 | +1.71% | €1.16 | €1.19 | €1.16 | 21 |
| 2026-08-31 | €1.17 | +0.86% | €1.19 | €1.19 | €1.17 | 164 |
| 2026-08-28 | €1.16 | -2.52% | €1.19 | €1.19 | €1.16 | 165 |
| 2026-08-27 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 209 |
| 2026-08-26 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 403 |
| 2026-08-25 | €1.19 | +2.59% | €1.19 | €1.19 | €1.16 | 74 |
| 2026-08-24 | €1.16 | -2.52% | €1.19 | €1.19 | €1.16 | 80 |
| 2026-08-21 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 58 |
| 2026-08-20 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-08-19 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 108 |
| 2026-08-18 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 157 |
| 2026-08-17 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-08-14 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 11 |
| 2026-08-13 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 159 |
| 2026-08-12 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 173 |
| 2026-08-11 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-08-10 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 221 |
| 2026-08-07 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 125 |
| 2026-08-06 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7.00K |
| 2026-08-05 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 9.30K |
| 2026-08-04 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 718 |
| 2026-08-03 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-31 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 3 |
| 2026-07-30 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 174 |
| 2026-07-29 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 8 |
| 2026-07-28 | €1.19 | +2.59% | €1.19 | €1.19 | €1.16 | 16 |
| 2026-07-27 | €1.16 | -2.52% | €1.19 | €1.19 | €1.16 | 51 |
| 2026-07-24 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 4 |
| 2026-07-23 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 5 |
| 2026-07-22 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7 |
| 2026-07-21 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 8.00K |
| 2026-07-20 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 9 |
| 2026-07-17 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7 |
| 2026-07-16 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 9 |
| 2026-07-15 | €1.19 | 0.00% | €1.16 | €1.19 | €1.16 | 198 |
| 2026-07-14 | €1.19 | 0.00% | €1.19 | €1.19 | €1.16 | 4.44K |
| 2026-07-13 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 27 |
| 2026-07-10 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 9 |
| 2026-07-09 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 223 |
| 2026-07-08 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 37 |
| 2026-07-07 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 257 |
| 2026-07-06 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 209 |
| 2026-07-03 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 289 |
| 2026-07-02 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 232 |
| 2026-07-01 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 348 |
| 2026-06-30 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 366 |
| 2026-06-29 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 1.36K |
| 2026-06-26 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 6 |
| 2026-06-25 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 253 |
| 2026-06-24 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7 |
| 2026-06-23 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 506 |
| 2026-06-22 | €1.19 | 0.00% | €1.18 | €1.19 | €1.18 | 167 |
| 2026-06-19 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 7 |
| 2026-06-18 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 207 |
| 2026-06-17 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 9 |
| 2026-06-16 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 32 |
| 2026-06-15 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 137 |
| 2026-06-12 | €1.19 | 0.00% | €1.19 | €1.19 | €1.19 | 17 |
| 2026-06-11 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 3.96K |
| 2026-06-10 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 960 |
| 2026-06-09 | €1.19 | 0.00% | €1.19 | €1.19 | €1.18 | 62 |
| 2026-06-08 | €1.19 | -0.83% | €1.20 | €1.20 | €1.18 | 3.50K |
| 2026-06-05 | €1.20 | 0.00% | €1.20 | €1.20 | €1.18 | 113 |
| 2026-06-04 | €1.20 | 0.00% | €1.18 | €1.20 | €1.18 | 45 |
| 2026-06-03 | €1.20 | 0.00% | €1.20 | €1.20 | €1.18 | 52 |
| 2026-06-02 | €1.20 | 0.00% | €1.20 | €1.20 | €1.18 | 2.40K |
| 2026-06-01 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 10 |
| 2026-05-29 | €1.20 | 0.00% | €1.20 | €1.20 | €1.18 | 664 |
| 2026-05-28 | €1.20 | 0.00% | €1.20 | €1.20 | €1.18 | 142 |