Signaux Girod SA ALGIR
EURONEXT · France · Producer Manufacturing
€15.15-0.35 (-2.26%)
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 | €15.50 | -3.73% | €14.85 | €15.50 | €14.80 | 178 |
| 2026-09-29 | €16.10 | +2.22% | €15.80 | €16.10 | €15.35 | 203 |
| 2026-09-28 | €15.75 | +0.96% | €15.45 | €15.75 | €15.45 | 29 |
| 2026-09-25 | €15.60 | 0.00% | €15.60 | €15.60 | €15.60 | 130 |
| 2026-09-24 | €15.60 | +1.30% | €15.60 | €15.60 | €15.60 | 11 |
| 2026-09-23 | €15.40 | +0.33% | €15.40 | €15.40 | €15.40 | 7 |
| 2026-09-22 | €15.35 | -7.53% | €15.10 | €15.35 | €15.10 | 271 |
| 2026-09-21 | €16.60 | +13.70% | €14.65 | €16.60 | €14.55 | 970 |
| 2026-09-18 | €14.60 | -8.75% | €16.05 | €16.05 | €14.45 | 828 |
| 2026-09-17 | €16.00 | 0.00% | €16.00 | €16.00 | €16.00 | 0 |
| 2026-09-16 | €16.00 | -3.03% | €16.50 | €16.50 | €16.00 | 116 |
| 2026-09-15 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 24 |
| 2026-09-14 | €16.50 | -0.60% | €16.50 | €16.50 | €16.50 | 11 |
| 2026-09-11 | €16.60 | +3.75% | €16.55 | €16.60 | €16.55 | 70 |
| 2026-09-10 | €16.00 | 0.00% | €16.00 | €16.00 | €16.00 | 3 |
| 2026-09-09 | €16.00 | 0.00% | €16.00 | €16.00 | €16.00 | 0 |
| 2026-09-08 | €16.00 | -3.03% | €16.60 | €16.60 | €16.00 | 570 |
| 2026-09-07 | €16.50 | +0.92% | €16.50 | €16.50 | €16.50 | 3 |
| 2026-09-04 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 13 |
| 2026-09-03 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 0 |
| 2026-09-02 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 0 |
| 2026-09-01 | €16.35 | 0.00% | €16.35 | €16.50 | €16.00 | 391 |
| 2026-08-31 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 0 |
| 2026-08-28 | €16.35 | 0.00% | €16.35 | €16.35 | €16.35 | 46 |
| 2026-08-27 | €16.35 | -1.51% | €16.35 | €16.60 | €16.35 | 49 |
| 2026-08-26 | €16.60 | +1.53% | €16.60 | €16.60 | €16.60 | 40 |
| 2026-08-25 | €16.35 | -1.51% | €16.35 | €16.35 | €16.35 | 5 |
| 2026-08-24 | €16.60 | +2.47% | €16.30 | €16.60 | €16.30 | 22 |
| 2026-08-21 | €16.20 | 0.00% | €16.20 | €16.20 | €16.20 | 0 |
| 2026-08-20 | €16.20 | -1.52% | €16.20 | €16.20 | €16.20 | 10 |
| 2026-08-19 | €16.45 | 0.00% | €16.45 | €16.45 | €16.45 | 35 |
| 2026-08-18 | €16.45 | 0.00% | €16.45 | €16.45 | €16.45 | 0 |
| 2026-08-17 | €16.45 | -0.90% | €16.00 | €16.45 | €16.00 | 52 |
| 2026-08-14 | €16.60 | +3.11% | €16.65 | €16.65 | €16.00 | 242 |
| 2026-08-13 | €16.10 | -3.30% | €16.10 | €16.10 | €16.10 | 8 |
| 2026-08-12 | €16.65 | +2.78% | €16.65 | €16.65 | €16.65 | 10 |
| 2026-08-11 | €16.20 | -2.70% | €16.10 | €16.65 | €16.10 | 16 |
| 2026-08-10 | €16.65 | -0.30% | €16.20 | €16.65 | €16.10 | 49 |
| 2026-08-07 | €16.70 | +3.09% | €16.90 | €16.90 | €16.70 | 3 |
| 2026-08-06 | €16.20 | -3.86% | €16.20 | €16.50 | €16.20 | 32 |
| 2026-08-05 | €16.85 | 0.00% | €16.80 | €16.85 | €16.25 | 27 |
| 2026-08-04 | €16.85 | +5.31% | €16.85 | €16.85 | €16.85 | 10 |
| 2026-08-03 | €16.00 | -5.04% | €16.00 | €16.80 | €16.00 | 98 |
| 2026-07-31 | €16.85 | +5.97% | €16.85 | €16.85 | €15.90 | 25 |
| 2026-07-30 | €15.90 | 0.00% | €16.10 | €16.10 | €15.90 | 130 |
| 2026-07-29 | €15.90 | -5.92% | €15.90 | €15.90 | €15.90 | 7 |
| 2026-07-28 | €16.90 | +5.62% | €15.90 | €16.90 | €15.65 | 153 |
| 2026-07-27 | €16.00 | -1.23% | €16.05 | €16.50 | €16.00 | 324 |
| 2026-07-24 | €16.20 | -1.82% | €16.20 | €16.20 | €16.20 | 103 |
| 2026-07-23 | €16.50 | -2.08% | €16.50 | €16.50 | €16.50 | 22 |
| 2026-07-22 | €16.85 | +5.31% | €16.85 | €16.85 | €16.05 | 21 |
| 2026-07-21 | €16.00 | 0.00% | €16.90 | €16.90 | €16.00 | 124 |
| 2026-07-20 | €16.00 | -5.33% | €16.05 | €16.95 | €16.00 | 41 |
| 2026-07-17 | €16.90 | 0.00% | €17.10 | €17.10 | €16.05 | 59 |
| 2026-07-16 | €16.90 | +0.60% | €17.00 | €17.00 | €16.90 | 203 |
| 2026-07-15 | €16.80 | -1.18% | €16.80 | €16.80 | €16.80 | 7 |
| 2026-07-14 | €17.00 | -0.87% | €16.50 | €17.00 | €16.20 | 132 |
| 2026-07-13 | €17.15 | +5.21% | €16.10 | €17.25 | €15.50 | 556 |
| 2026-07-10 | €16.30 | -3.83% | €17.45 | €17.45 | €16.30 | 24 |
| 2026-07-09 | €16.95 | +0.89% | €17.45 | €17.50 | €16.30 | 2.31K |
| 2026-07-08 | €16.80 | 0.00% | €16.80 | €16.80 | €16.80 | 0 |
| 2026-07-07 | €16.80 | -3.72% | €17.00 | €17.00 | €16.80 | 39 |
| 2026-07-06 | €17.45 | -0.29% | €17.45 | €17.45 | €17.45 | 27 |
| 2026-07-03 | €17.50 | -1.41% | €17.50 | €17.50 | €17.50 | 2 |
| 2026-07-02 | €17.75 | 0.00% | €17.75 | €17.75 | €17.75 | 0 |
| 2026-07-01 | €17.75 | +1.72% | €17.50 | €18.15 | €16.40 | 678 |
| 2026-06-30 | €17.45 | -4.12% | €17.35 | €18.15 | €17.35 | 115 |
| 2026-06-29 | €18.20 | 0.00% | €17.60 | €18.20 | €17.50 | 222 |
| 2026-06-26 | €18.20 | +3.41% | €16.75 | €18.20 | €16.15 | 2.92K |
| 2026-06-25 | €17.60 | +5.39% | €16.70 | €17.75 | €16.70 | 1.66K |
| 2026-06-24 | €16.70 | -3.75% | €17.00 | €17.00 | €16.70 | 21 |
| 2026-06-23 | €17.35 | +3.89% | €16.70 | €17.35 | €16.70 | 360 |
| 2026-06-22 | €16.70 | +3.73% | €16.10 | €16.70 | €16.05 | 695 |
| 2026-06-19 | €16.10 | -0.62% | €16.30 | €16.30 | €16.10 | 84 |
| 2026-06-18 | €16.20 | 0.00% | €16.20 | €16.20 | €16.20 | 15 |
| 2026-06-17 | €16.20 | -2.99% | €16.75 | €16.75 | €16.20 | 43 |
| 2026-06-16 | €16.70 | +1.21% | €16.70 | €16.70 | €16.70 | 25 |
| 2026-06-15 | €16.50 | +0.61% | €16.10 | €16.50 | €16.10 | 77 |
| 2026-06-12 | €16.40 | +0.31% | €16.40 | €16.40 | €16.40 | 2 |
| 2026-06-11 | €16.35 | -2.10% | €16.65 | €16.65 | €16.35 | 46 |
| 2026-06-10 | €16.70 | +1.83% | €16.70 | €16.70 | €16.70 | 50 |
| 2026-06-09 | €16.40 | -5.48% | €17.10 | €17.10 | €16.40 | 522 |
| 2026-06-08 | €17.35 | +3.58% | €16.75 | €17.35 | €16.75 | 220 |
| 2026-06-05 | €16.75 | -2.05% | €17.35 | €17.35 | €16.75 | 59 |
| 2026-06-04 | €17.10 | -3.12% | €17.50 | €17.50 | €16.65 | 115 |
| 2026-06-03 | €17.65 | 0.00% | €17.65 | €17.65 | €17.65 | 0 |
| 2026-06-02 | €17.65 | +5.69% | €16.70 | €18.10 | €16.45 | 1.61K |
| 2026-06-01 | €16.70 | +2.14% | €16.45 | €16.95 | €16.45 | 91 |
| 2026-05-29 | €16.35 | +0.62% | €16.45 | €17.00 | €16.35 | 747 |
| 2026-05-28 | €16.25 | 0.00% | €16.25 | €16.25 | €16.25 | 0 |