Pet service Holding N.V ALPET
EURONEXT · France · Process Industries
€4.440.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €4.44 | +5.71% | €4.44 | €4.44 | €4.44 | 305 |
| 2026-09-30 | €4.20 | -2.78% | €4.38 | €4.38 | €4.20 | 515 |
| 2026-09-29 | €4.32 | +8.00% | €4.16 | €4.34 | €4.16 | 4.48K |
| 2026-09-28 | €4.00 | -0.99% | €4.00 | €4.02 | €4.00 | 1.24K |
| 2026-09-25 | €4.04 | +2.54% | €3.98 | €4.24 | €3.98 | 3.83K |
| 2026-09-24 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-09-23 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-09-22 | €3.94 | +2.07% | €3.94 | €3.94 | €3.94 | 16 |
| 2026-09-21 | €3.86 | 0.00% | €3.86 | €3.86 | €3.86 | 0 |
| 2026-09-18 | €3.86 | +2.66% | €3.82 | €3.86 | €3.82 | 1.00K |
| 2026-09-17 | €3.76 | -5.53% | €3.84 | €3.92 | €3.76 | 1.76K |
| 2026-09-16 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 140 |
| 2026-09-15 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-14 | €3.98 | -2.93% | €4.00 | €4.00 | €3.94 | 243 |
| 2026-09-11 | €4.10 | -3.30% | €4.24 | €4.24 | €4.00 | 751 |
| 2026-09-10 | €4.24 | +2.42% | €4.14 | €4.24 | €4.00 | 618 |
| 2026-09-09 | €4.14 | -0.48% | €4.04 | €4.14 | €4.04 | 2.38K |
| 2026-09-08 | €4.16 | 0.00% | €4.16 | €4.16 | €4.16 | 0 |
| 2026-09-07 | €4.16 | -0.95% | €4.16 | €4.16 | €4.16 | 12 |
| 2026-09-04 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-03 | €4.20 | +0.96% | €4.04 | €4.20 | €4.04 | 102 |
| 2026-09-02 | €4.16 | +1.46% | €4.10 | €4.16 | €4.02 | 507 |
| 2026-09-01 | €4.10 | -2.38% | €4.14 | €4.14 | €4.04 | 2.28K |
| 2026-08-31 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-08-28 | €4.20 | 0.00% | €4.18 | €4.20 | €4.18 | 1.88K |
| 2026-08-27 | €4.20 | +0.48% | €4.20 | €4.20 | €4.10 | 237 |
| 2026-08-26 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-08-25 | €4.18 | +0.48% | €4.18 | €4.18 | €4.18 | 208 |
| 2026-08-24 | €4.16 | -0.95% | €4.18 | €4.18 | €4.16 | 435 |
| 2026-08-21 | €4.20 | +3.96% | €4.12 | €4.20 | €4.12 | 416 |
| 2026-08-20 | €4.04 | -3.35% | €4.04 | €4.08 | €4.02 | 1.46K |
| 2026-08-19 | €4.18 | 0.00% | €4.20 | €4.20 | €4.18 | 360 |
| 2026-08-18 | €4.18 | +0.97% | €4.16 | €4.18 | €4.14 | 920 |
| 2026-08-17 | €4.14 | -1.43% | €4.24 | €4.24 | €4.14 | 420 |
| 2026-08-14 | €4.20 | -1.87% | €4.24 | €4.24 | €4.20 | 500 |
| 2026-08-13 | €4.28 | +4.39% | €4.20 | €4.28 | €4.20 | 245 |
| 2026-08-12 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-08-11 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-08-10 | €4.10 | -6.82% | €4.40 | €4.40 | €4.04 | 1.47K |
| 2026-08-07 | €4.40 | 0.00% | €4.40 | €4.40 | €4.40 | 100 |
| 2026-08-06 | €4.40 | -0.45% | €4.40 | €4.40 | €4.40 | 214 |
| 2026-08-05 | €4.42 | 0.00% | €4.32 | €4.42 | €4.32 | 1.52K |
| 2026-08-04 | €4.42 | -1.34% | €4.40 | €4.42 | €4.40 | 1.57K |
| 2026-08-03 | €4.48 | +0.45% | €4.24 | €4.48 | €4.24 | 2.02K |
| 2026-07-31 | €4.46 | +9.31% | €4.48 | €4.48 | €4.16 | 1.63K |
| 2026-07-30 | €4.08 | +0.49% | €4.10 | €4.10 | €4.08 | 1.53K |
| 2026-07-29 | €4.06 | -6.45% | €4.44 | €4.44 | €4.04 | 3.51K |
| 2026-07-28 | €4.34 | +3.33% | €4.16 | €4.34 | €4.14 | 1.15K |
| 2026-07-27 | €4.20 | -2.78% | €4.48 | €4.48 | €4.20 | 2.69K |
| 2026-07-24 | €4.32 | -1.82% | €4.32 | €4.32 | €4.32 | 732 |
| 2026-07-23 | €4.40 | -0.45% | €4.60 | €4.60 | €4.40 | 90 |
| 2026-07-22 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-21 | €4.42 | -0.90% | €4.48 | €4.60 | €4.42 | 3.70K |
| 2026-07-20 | €4.46 | +1.36% | €4.46 | €4.46 | €4.46 | 160 |
| 2026-07-17 | €4.40 | -2.22% | €4.48 | €4.48 | €4.40 | 495 |
| 2026-07-16 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 297 |
| 2026-07-15 | €4.50 | +2.27% | €4.50 | €4.50 | €4.50 | 70 |
| 2026-07-14 | €4.40 | +1.85% | €4.40 | €4.40 | €4.40 | 2 |
| 2026-07-13 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 4.17K |
| 2026-07-10 | €4.32 | +1.41% | €4.34 | €4.36 | €4.32 | 2.38K |
| 2026-07-09 | €4.26 | -0.47% | €4.30 | €4.30 | €4.22 | 1.17K |
| 2026-07-08 | €4.28 | -2.28% | €4.42 | €4.60 | €4.22 | 2.43K |
| 2026-07-07 | €4.38 | +9.50% | €3.90 | €4.38 | €3.80 | 4.07K |
| 2026-07-06 | €4.00 | 0.00% | €4.00 | €4.02 | €3.90 | 660 |
| 2026-07-03 | €4.00 | -1.48% | €3.96 | €4.00 | €3.96 | 1.09K |
| 2026-07-02 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-07-01 | €4.06 | -0.98% | €3.96 | €4.06 | €3.96 | 1.20K |
| 2026-06-30 | €4.10 | 0.00% | €4.10 | €4.10 | €3.90 | 410 |
| 2026-06-29 | €4.10 | +1.49% | €4.04 | €4.10 | €3.96 | 311 |
| 2026-06-26 | €4.04 | +1.00% | €4.12 | €4.12 | €4.04 | 40 |
| 2026-06-25 | €4.00 | -2.44% | €4.04 | €4.04 | €4.00 | 1.95K |
| 2026-06-24 | €4.10 | -0.49% | €4.12 | €4.32 | €4.10 | 1.68K |
| 2026-06-23 | €4.12 | 0.00% | €4.12 | €4.20 | €4.12 | 1.15K |
| 2026-06-22 | €4.12 | -3.74% | €4.30 | €4.30 | €4.12 | 818 |
| 2026-06-19 | €4.28 | -1.83% | €4.16 | €4.28 | €4.16 | 549 |
| 2026-06-18 | €4.36 | +2.35% | €4.36 | €4.36 | €4.04 | 1.53K |
| 2026-06-17 | €4.26 | -3.62% | €4.42 | €4.42 | €4.04 | 1.38K |
| 2026-06-16 | €4.42 | 0.00% | €4.42 | €4.42 | €4.26 | 781 |
| 2026-06-15 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 550 |
| 2026-06-12 | €4.42 | +0.91% | €4.32 | €4.42 | €4.28 | 654 |
| 2026-06-11 | €4.38 | +2.82% | €4.86 | €4.86 | €4.38 | 1.41K |
| 2026-06-10 | €4.26 | -3.18% | €4.42 | €4.84 | €4.26 | 1.57K |
| 2026-06-09 | €4.40 | -0.90% | €4.42 | €4.42 | €4.40 | 400 |
| 2026-06-08 | €4.44 | 0.00% | €4.54 | €4.54 | €4.44 | 598 |
| 2026-06-05 | €4.44 | -5.53% | €4.70 | €4.74 | €4.44 | 2.93K |
| 2026-06-04 | €4.70 | +4.44% | €4.50 | €4.70 | €4.50 | 1.48K |
| 2026-06-03 | €4.50 | -8.54% | €4.50 | €4.52 | €4.50 | 1.65K |
| 2026-06-02 | €4.92 | +6.96% | €4.60 | €5.00 | €4.44 | 3.53K |
| 2026-06-01 | €4.60 | +1.77% | €4.90 | €4.90 | €4.60 | 3.81K |
| 2026-05-29 | €4.52 | -0.44% | €4.56 | €4.56 | €4.52 | 2.63K |