Ordissimo SA ALORD
EURONEXT · France · Electronic Technology
€0.3950-0.00 (-1.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.40 | -1.00% | €0.36 | €0.40 | €0.36 | 200 |
| 2026-09-30 | €0.40 | +7.84% | €0.40 | €0.40 | €0.40 | 560 |
| 2026-09-29 | €0.37 | -5.61% | €0.39 | €0.39 | €0.36 | 21.55K |
| 2026-09-28 | €0.39 | +3.16% | €0.36 | €0.39 | €0.36 | 3.27K |
| 2026-09-25 | €0.38 | -4.52% | €0.38 | €0.39 | €0.36 | 23.99K |
| 2026-09-24 | €0.40 | -2.69% | €0.40 | €0.40 | €0.37 | 30.13K |
| 2026-09-23 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 1 |
| 2026-09-22 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 1 |
| 2026-09-21 | €0.41 | -2.15% | €0.42 | €0.42 | €0.38 | 13.13K |
| 2026-09-18 | €0.42 | 0.00% | €0.42 | €0.42 | €0.42 | 1 |
| 2026-09-17 | €0.42 | -1.18% | €0.42 | €0.42 | €0.40 | 3.20K |
| 2026-09-16 | €0.42 | +6.82% | €0.40 | €0.42 | €0.40 | 2 |
| 2026-09-15 | €0.40 | -12.00% | €0.45 | €0.45 | €0.38 | 53.58K |
| 2026-09-14 | €0.45 | +9.76% | €0.41 | €0.45 | €0.41 | 17.05K |
| 2026-09-11 | €0.41 | -4.43% | €0.43 | €0.47 | €0.41 | 7.69K |
| 2026-09-10 | €0.43 | -4.67% | €0.45 | €0.45 | €0.41 | 1.35K |
| 2026-09-09 | €0.45 | -2.17% | €0.46 | €0.46 | €0.45 | 6.66K |
| 2026-09-08 | €0.46 | 0.00% | €0.46 | €0.46 | €0.46 | 1 |
| 2026-09-07 | €0.46 | -1.29% | €0.45 | €0.46 | €0.45 | 3.95K |
| 2026-09-04 | €0.47 | 0.00% | €0.47 | €0.47 | €0.43 | 5.38K |
| 2026-09-03 | €0.47 | +5.91% | €0.44 | €0.47 | €0.43 | 8.20K |
| 2026-09-02 | €0.44 | +0.23% | €0.44 | €0.45 | €0.44 | 1.30K |
| 2026-09-01 | €0.44 | 0.00% | €0.44 | €0.44 | €0.41 | 480 |
| 2026-08-31 | €0.44 | -0.23% | €0.44 | €0.44 | €0.42 | 162 |
| 2026-08-28 | €0.44 | +7.32% | €0.41 | €0.44 | €0.41 | 985 |
| 2026-08-27 | €0.41 | -1.44% | €0.42 | €0.42 | €0.41 | 2.97K |
| 2026-08-26 | €0.42 | -4.81% | €0.44 | €0.45 | €0.42 | 1.10K |
| 2026-08-25 | €0.44 | +0.69% | €0.44 | €0.44 | €0.43 | 1.55K |
| 2026-08-24 | €0.43 | -0.69% | €0.44 | €0.44 | €0.43 | 33 |
| 2026-08-21 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 2 |
| 2026-08-20 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 1 |
| 2026-08-19 | €0.44 | +1.63% | €0.41 | €0.44 | €0.41 | 558 |
| 2026-08-18 | €0.43 | -2.05% | €0.43 | €0.44 | €0.43 | 717 |
| 2026-08-17 | €0.44 | -2.01% | €0.44 | €0.44 | €0.41 | 641 |
| 2026-08-14 | €0.45 | -0.22% | €0.45 | €0.45 | €0.45 | 1 |
| 2026-08-13 | €0.45 | -0.22% | €0.45 | €0.45 | €0.45 | 1 |
| 2026-08-12 | €0.45 | +1.12% | €0.44 | €0.45 | €0.42 | 9.34K |
| 2026-08-11 | €0.44 | -0.22% | €0.45 | €0.45 | €0.42 | 3.29K |
| 2026-08-10 | €0.45 | 0.00% | €0.45 | €0.45 | €0.45 | 713 |
| 2026-08-07 | €0.45 | +0.22% | €0.44 | €0.45 | €0.42 | 1.03K |
| 2026-08-06 | €0.44 | -0.45% | €0.45 | €0.45 | €0.42 | 946 |
| 2026-08-05 | €0.45 | -0.45% | €0.45 | €0.45 | €0.43 | 1.03K |
| 2026-08-04 | €0.45 | -0.22% | €0.45 | €0.45 | €0.43 | 999 |
| 2026-08-03 | €0.45 | 0.00% | €0.45 | €0.45 | €0.44 | 2.77K |
| 2026-07-31 | €0.45 | +9.76% | €0.41 | €0.45 | €0.41 | 30.54K |
| 2026-07-30 | €0.41 | -1.91% | €0.42 | €0.42 | €0.41 | 2.63K |
| 2026-07-29 | €0.42 | -0.24% | €0.42 | €0.42 | €0.42 | 1 |
| 2026-07-28 | €0.42 | 0.00% | €0.40 | €0.42 | €0.40 | 8.31K |
| 2026-07-27 | €0.42 | 0.00% | €0.42 | €0.42 | €0.40 | 1.88K |
| 2026-07-24 | €0.42 | -4.34% | €0.43 | €0.43 | €0.40 | 25.63K |
| 2026-07-23 | €0.44 | -0.45% | €0.45 | €0.45 | €0.41 | 20.94K |
| 2026-07-22 | €0.44 | -2.00% | €0.45 | €0.45 | €0.42 | 16.22K |
| 2026-07-21 | €0.45 | +0.67% | €0.45 | €0.45 | €0.45 | 301 |
| 2026-07-20 | €0.45 | +1.59% | €0.44 | €0.45 | €0.42 | 4.17K |
| 2026-07-17 | €0.44 | -2.01% | €0.45 | €0.45 | €0.42 | 22.54K |
| 2026-07-16 | €0.45 | -8.20% | €0.49 | €0.49 | €0.43 | 33.59K |
| 2026-07-15 | €0.49 | -1.41% | €0.49 | €0.49 | €0.45 | 19.37K |
| 2026-07-14 | €0.50 | -0.20% | €0.50 | €0.50 | €0.50 | 1 |
| 2026-07-13 | €0.50 | -0.40% | €0.50 | €0.50 | €0.50 | 1 |
| 2026-07-10 | €0.50 | +2.26% | €0.49 | €0.50 | €0.47 | 8.90K |
| 2026-07-09 | €0.49 | 0.00% | €0.49 | €0.49 | €0.47 | 10.76K |
| 2026-07-08 | €0.49 | +3.62% | €0.47 | €0.49 | €0.47 | 11.03K |
| 2026-07-07 | €0.47 | +0.64% | €0.47 | €0.47 | €0.47 | 2.60K |
| 2026-07-06 | €0.47 | -0.64% | €0.47 | €0.47 | €0.47 | 321 |
| 2026-07-03 | €0.47 | +3.30% | €0.45 | €0.47 | €0.45 | 4.00K |
| 2026-07-02 | €0.46 | 0.00% | €0.45 | €0.46 | €0.42 | 641 |
| 2026-07-01 | €0.46 | +1.11% | €0.41 | €0.46 | €0.41 | 1.71K |
| 2026-06-30 | €0.45 | +1.81% | €0.44 | €0.45 | €0.44 | 492 |
| 2026-06-29 | €0.44 | -7.92% | €0.44 | €0.47 | €0.44 | 10.19K |
| 2026-06-26 | €0.48 | +6.67% | €0.45 | €0.48 | €0.45 | 11.00K |
| 2026-06-25 | €0.45 | +5.14% | €0.43 | €0.46 | €0.43 | 16.24K |
| 2026-06-24 | €0.43 | -0.70% | €0.43 | €0.43 | €0.43 | 1 |
| 2026-06-23 | €0.43 | +0.23% | €0.43 | €0.44 | €0.42 | 2.11K |
| 2026-06-22 | €0.43 | -0.69% | €0.42 | €0.43 | €0.41 | 3.35K |
| 2026-06-19 | €0.43 | +7.98% | €0.40 | €0.44 | €0.40 | 1.28K |
| 2026-06-18 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 2 |
| 2026-06-17 | €0.40 | -2.20% | €0.39 | €0.43 | €0.39 | 27.82K |
| 2026-06-16 | €0.41 | -4.43% | €0.43 | €0.43 | €0.39 | 41.99K |
| 2026-06-15 | €0.43 | -0.23% | €0.43 | €0.43 | €0.43 | 1 |
| 2026-06-12 | €0.43 | +2.63% | €0.42 | €0.43 | €0.42 | 234 |
| 2026-06-11 | €0.42 | -6.05% | €0.44 | €0.44 | €0.42 | 5.44K |
| 2026-06-10 | €0.45 | -1.55% | €0.43 | €0.45 | €0.43 | 5.21K |
| 2026-06-09 | €0.45 | +1.57% | €0.44 | €0.45 | €0.41 | 1.06K |
| 2026-06-08 | €0.45 | -2.19% | €0.45 | €0.45 | €0.42 | 953 |
| 2026-06-05 | €0.46 | +3.64% | €0.44 | €0.46 | €0.44 | 761 |
| 2026-06-04 | €0.44 | 0.00% | €0.42 | €0.44 | €0.42 | 35.01K |
| 2026-06-03 | €0.44 | -3.93% | €0.46 | €0.46 | €0.41 | 47.98K |
| 2026-06-02 | €0.46 | -1.93% | €0.47 | €0.47 | €0.42 | 73.77K |
| 2026-06-01 | €0.47 | -1.48% | €0.47 | €0.47 | €0.43 | 8.27K |
| 2026-05-29 | €0.47 | +10.23% | €0.43 | €0.47 | €0.41 | 82.97K |