Grolleau ALGRO
EURONEXT · France · Electronic Technology
€3.80+0.14 (+3.83%)
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 | €3.66 | -5.67% | €3.88 | €3.88 | €3.56 | 6.25K |
| 2026-09-29 | €3.88 | -2.51% | €3.90 | €3.90 | €3.80 | 7.85K |
| 2026-09-28 | €3.98 | +9.34% | €3.74 | €4.10 | €3.70 | 22.07K |
| 2026-09-25 | €3.64 | 0.00% | €3.64 | €3.64 | €3.52 | 3.20K |
| 2026-09-24 | €3.64 | +7.06% | €3.64 | €3.64 | €3.46 | 2.37K |
| 2026-09-23 | €3.40 | -2.86% | €3.50 | €3.50 | €3.40 | 1.71K |
| 2026-09-22 | €3.50 | +4.17% | €3.42 | €3.60 | €3.42 | 3.05K |
| 2026-09-21 | €3.36 | -2.89% | €3.46 | €3.46 | €3.24 | 1.33K |
| 2026-09-18 | €3.46 | +1.17% | €3.42 | €3.48 | €3.28 | 2.12K |
| 2026-09-17 | €3.42 | +1.79% | €3.36 | €3.44 | €3.36 | 966 |
| 2026-09-16 | €3.36 | +5.00% | €3.24 | €3.36 | €3.24 | 249 |
| 2026-09-15 | €3.20 | -5.33% | €3.38 | €3.38 | €3.20 | 9.37K |
| 2026-09-14 | €3.38 | +0.60% | €3.40 | €3.40 | €3.38 | 645 |
| 2026-09-11 | €3.36 | -4.00% | €3.50 | €3.50 | €3.36 | 1.73K |
| 2026-09-10 | €3.50 | +2.34% | €3.36 | €3.50 | €3.36 | 3.65K |
| 2026-09-09 | €3.42 | +1.79% | €3.36 | €3.44 | €3.36 | 2.28K |
| 2026-09-08 | €3.36 | +0.60% | €3.34 | €3.36 | €3.34 | 724 |
| 2026-09-07 | €3.34 | -2.91% | €3.34 | €3.42 | €3.34 | 556 |
| 2026-09-04 | €3.44 | +2.99% | €3.44 | €3.44 | €3.44 | 204 |
| 2026-09-03 | €3.34 | +1.83% | €3.28 | €3.34 | €3.28 | 634 |
| 2026-09-02 | €3.28 | -1.20% | €3.34 | €3.34 | €3.28 | 1.64K |
| 2026-09-01 | €3.32 | -1.78% | €3.56 | €3.56 | €3.32 | 378 |
| 2026-08-31 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 354 |
| 2026-08-28 | €3.38 | +0.60% | €3.40 | €3.40 | €3.38 | 69 |
| 2026-08-27 | €3.36 | -1.18% | €3.36 | €3.36 | €3.34 | 4.83K |
| 2026-08-26 | €3.40 | 0.00% | €3.42 | €3.58 | €3.40 | 1.17K |
| 2026-08-25 | €3.40 | -5.03% | €3.54 | €3.54 | €3.40 | 565 |
| 2026-08-24 | €3.58 | -0.56% | €3.60 | €3.60 | €3.30 | 3.33K |
| 2026-08-21 | €3.60 | 0.00% | €3.70 | €3.70 | €3.60 | 513 |
| 2026-08-20 | €3.60 | 0.00% | €3.62 | €3.62 | €3.60 | 891 |
| 2026-08-19 | €3.60 | -0.55% | €3.58 | €3.70 | €3.56 | 1.06K |
| 2026-08-18 | €3.62 | -0.55% | €3.58 | €3.72 | €3.58 | 1.18K |
| 2026-08-17 | €3.64 | +1.11% | €3.52 | €3.86 | €3.42 | 7.83K |
| 2026-08-14 | €3.60 | +2.27% | €3.52 | €3.64 | €3.44 | 493 |
| 2026-08-13 | €3.52 | 0.00% | €3.52 | €3.52 | €3.46 | 614 |
| 2026-08-12 | €3.52 | 0.00% | €3.52 | €3.52 | €3.42 | 917 |
| 2026-08-11 | €3.52 | 0.00% | €3.68 | €3.68 | €3.36 | 2.56K |
| 2026-08-10 | €3.52 | 0.00% | €3.52 | €3.70 | €3.52 | 1.81K |
| 2026-08-07 | €3.52 | 0.00% | €3.56 | €3.56 | €3.52 | 274 |
| 2026-08-06 | €3.52 | -4.35% | €3.68 | €3.68 | €3.52 | 2.37K |
| 2026-08-05 | €3.68 | +1.10% | €3.60 | €3.68 | €3.52 | 2.21K |
| 2026-08-04 | €3.64 | -1.09% | €3.60 | €3.70 | €3.58 | 2.12K |
| 2026-08-03 | €3.68 | -5.15% | €3.88 | €3.88 | €3.52 | 4.65K |
| 2026-07-31 | €3.88 | 0.00% | €3.84 | €3.90 | €3.72 | 3.96K |
| 2026-07-30 | €3.88 | -0.51% | €3.90 | €3.90 | €3.88 | 965 |
| 2026-07-29 | €3.90 | +7.14% | €3.70 | €4.00 | €3.70 | 11.78K |
| 2026-07-28 | €3.64 | +1.11% | €3.66 | €3.66 | €3.48 | 640 |
| 2026-07-27 | €3.60 | +5.88% | €3.44 | €3.60 | €3.22 | 4.49K |
| 2026-07-24 | €3.40 | +2.41% | €3.32 | €3.42 | €3.32 | 626 |
| 2026-07-23 | €3.32 | -1.19% | €3.50 | €3.50 | €3.30 | 164 |
| 2026-07-22 | €3.36 | 0.00% | €3.36 | €3.36 | €3.32 | 1.83K |
| 2026-07-21 | €3.36 | +0.60% | €3.34 | €3.38 | €3.34 | 1.22K |
| 2026-07-20 | €3.34 | -2.91% | €3.44 | €3.44 | €3.34 | 789 |
| 2026-07-17 | €3.44 | -1.15% | €3.50 | €3.50 | €3.44 | 210 |
| 2026-07-16 | €3.48 | -2.79% | €3.48 | €3.50 | €3.48 | 1.05K |
| 2026-07-15 | €3.58 | +1.13% | €3.56 | €3.80 | €3.40 | 1.76K |
| 2026-07-14 | €3.54 | 0.00% | €3.54 | €3.54 | €3.40 | 1.10K |
| 2026-07-13 | €3.54 | +4.12% | €3.58 | €3.58 | €3.54 | 249 |
| 2026-07-10 | €3.40 | -2.86% | €3.50 | €3.50 | €3.40 | 26 |
| 2026-07-09 | €3.50 | +1.16% | €3.56 | €3.66 | €3.50 | 1.28K |
| 2026-07-08 | €3.46 | -4.95% | €3.62 | €3.62 | €3.44 | 4.33K |
| 2026-07-07 | €3.64 | +7.06% | €3.40 | €3.68 | €3.38 | 6.85K |
| 2026-07-06 | €3.40 | -4.49% | €3.32 | €3.48 | €3.32 | 1.70K |
| 2026-07-03 | €3.56 | +4.71% | €3.32 | €3.56 | €3.30 | 2.06K |
| 2026-07-02 | €3.40 | -2.30% | €3.36 | €3.48 | €3.30 | 1.93K |
| 2026-07-01 | €3.48 | +4.19% | €3.56 | €3.56 | €3.36 | 414 |
| 2026-06-30 | €3.34 | 0.00% | €3.38 | €3.38 | €3.34 | 1.50K |
| 2026-06-29 | €3.34 | -3.47% | €3.40 | €3.68 | €3.34 | 2.14K |
| 2026-06-26 | €3.46 | +3.59% | €3.58 | €3.58 | €3.34 | 5.03K |
| 2026-06-25 | €3.34 | -7.22% | €3.60 | €3.70 | €3.34 | 4.77K |
| 2026-06-24 | €3.60 | +5.88% | €3.28 | €3.60 | €3.28 | 2.52K |
| 2026-06-23 | €3.40 | -5.03% | €3.50 | €3.50 | €3.30 | 4.60K |
| 2026-06-22 | €3.58 | +9.15% | €3.26 | €3.58 | €3.16 | 10.75K |
| 2026-06-19 | €3.28 | -3.53% | €3.30 | €3.40 | €3.20 | 6.09K |
| 2026-06-18 | €3.40 | -5.03% | €3.58 | €3.58 | €3.28 | 8.32K |
| 2026-06-17 | €3.58 | +4.68% | €3.56 | €3.64 | €3.44 | 4.55K |
| 2026-06-16 | €3.42 | -9.04% | €3.76 | €3.76 | €3.42 | 7.45K |
| 2026-06-15 | €3.76 | +2.73% | €3.94 | €3.94 | €3.66 | 7.75K |
| 2026-06-12 | €3.66 | +4.57% | €3.70 | €3.84 | €3.50 | 13.58K |
| 2026-06-11 | €3.50 | +2.94% | €3.36 | €3.54 | €3.24 | 15.70K |
| 2026-06-10 | €3.40 | -5.03% | €3.58 | €3.68 | €3.24 | 20.79K |
| 2026-06-09 | €3.58 | -4.79% | €3.88 | €3.88 | €3.58 | 10.65K |
| 2026-06-08 | €3.76 | -3.09% | €3.88 | €3.88 | €3.56 | 24.41K |
| 2026-06-05 | €3.88 | -8.49% | €4.34 | €4.34 | €3.88 | 38.28K |
| 2026-06-04 | €4.24 | +9.28% | €4.00 | €4.80 | €3.86 | 92.54K |
| 2026-06-03 | €3.88 | -1.02% | €3.98 | €4.18 | €3.76 | 42.62K |
| 2026-06-02 | €3.92 | +4.26% | €3.80 | €4.10 | €3.62 | 42.14K |
| 2026-06-01 | €3.76 | +9.30% | €3.30 | €3.76 | €3.10 | 44.95K |
| 2026-05-29 | €3.44 | -8.99% | €3.72 | €3.78 | €3.36 | 49.27K |
| 2026-05-28 | €3.78 | +5.00% | €4.20 | €4.62 | €3.78 | 109.41K |