Rising Stone SA ALRIS
EURONEXT · France · Finance
€40.60-1.00 (-2.40%)
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 | €41.60 | +3.23% | €40.10 | €41.80 | €40.10 | 2.32K |
| 2026-09-29 | €40.30 | +2.28% | €40.00 | €41.90 | €39.20 | 5.76K |
| 2026-09-28 | €39.40 | -1.13% | €40.00 | €40.25 | €39.20 | 6.01K |
| 2026-09-25 | €39.85 | -0.87% | €40.50 | €40.55 | €39.20 | 2.93K |
| 2026-09-24 | €40.20 | +1.26% | €40.00 | €42.95 | €39.80 | 10.45K |
| 2026-09-23 | €39.70 | -3.64% | €41.00 | €41.25 | €38.00 | 5.12K |
| 2026-09-22 | €41.20 | -2.60% | €42.45 | €42.45 | €40.60 | 1.25K |
| 2026-09-21 | €42.30 | -0.47% | €42.90 | €43.10 | €42.00 | 2.69K |
| 2026-09-18 | €42.50 | -0.47% | €42.70 | €42.70 | €42.50 | 653 |
| 2026-09-17 | €42.70 | +0.71% | €43.00 | €43.10 | €42.50 | 2.04K |
| 2026-09-16 | €42.40 | -1.40% | €42.70 | €42.90 | €42.35 | 1.39K |
| 2026-09-15 | €43.00 | -0.69% | €43.50 | €43.50 | €43.00 | 938 |
| 2026-09-14 | €43.30 | -0.46% | €43.45 | €43.45 | €43.30 | 994 |
| 2026-09-11 | €43.50 | -2.14% | €44.50 | €44.50 | €43.50 | 1.79K |
| 2026-09-10 | €44.45 | -1.22% | €44.60 | €44.60 | €44.00 | 1.40K |
| 2026-09-09 | €45.00 | -0.99% | €45.40 | €45.40 | €44.70 | 2.19K |
| 2026-09-08 | €45.45 | -0.33% | €45.60 | €45.60 | €45.40 | 1.64K |
| 2026-09-07 | €45.60 | -0.44% | €45.90 | €45.90 | €45.00 | 1.57K |
| 2026-09-04 | €45.80 | -0.22% | €45.90 | €46.10 | €45.70 | 1.09K |
| 2026-09-03 | €45.90 | -1.71% | €46.60 | €46.60 | €45.80 | 927 |
| 2026-09-02 | €46.70 | -0.43% | €46.50 | €47.00 | €45.60 | 1.44K |
| 2026-09-01 | €46.90 | -2.29% | €47.95 | €48.15 | €46.85 | 2.03K |
| 2026-08-31 | €48.00 | -0.31% | €49.00 | €49.00 | €47.90 | 1.58K |
| 2026-08-28 | €48.15 | +0.10% | €48.30 | €49.00 | €48.15 | 1.30K |
| 2026-08-27 | €48.10 | -2.04% | €48.90 | €49.30 | €48.10 | 925 |
| 2026-08-26 | €49.10 | +0.41% | €49.00 | €49.10 | €48.70 | 399 |
| 2026-08-25 | €48.90 | -0.51% | €49.15 | €49.60 | €48.90 | 1.38K |
| 2026-08-24 | €49.15 | -0.71% | €49.70 | €49.70 | €49.15 | 1.00K |
| 2026-08-21 | €49.50 | -0.30% | €49.70 | €49.70 | €49.50 | 1.90K |
| 2026-08-20 | €49.65 | -1.68% | €50.80 | €50.80 | €49.65 | 2.44K |
| 2026-08-19 | €50.50 | 0.00% | €50.20 | €50.70 | €49.80 | 758 |
| 2026-08-18 | €50.50 | -0.39% | €50.80 | €50.80 | €50.30 | 673 |
| 2026-08-17 | €50.70 | 0.00% | €50.70 | €50.80 | €50.40 | 1.83K |
| 2026-08-14 | €50.70 | -0.20% | €50.80 | €50.80 | €50.50 | 1.22K |
| 2026-08-13 | €50.80 | 0.00% | €50.90 | €50.90 | €50.60 | 241 |
| 2026-08-12 | €50.80 | +0.59% | €50.40 | €50.80 | €50.40 | 2.17K |
| 2026-08-11 | €50.50 | +1.00% | €50.30 | €50.80 | €50.30 | 604 |
| 2026-08-10 | €50.00 | +0.20% | €49.90 | €50.80 | €49.90 | 6.16K |
| 2026-08-07 | €49.90 | -0.20% | €50.00 | €50.10 | €49.80 | 583 |
| 2026-08-06 | €50.00 | -0.20% | €49.85 | €50.10 | €49.85 | 660 |
| 2026-08-05 | €50.10 | +1.01% | €49.55 | €50.10 | €49.50 | 1.59K |
| 2026-08-04 | €49.60 | -0.80% | €50.00 | €50.00 | €49.60 | 1.77K |
| 2026-08-03 | €50.00 | 0.00% | €49.85 | €50.10 | €49.85 | 852 |
| 2026-07-31 | €50.00 | +0.20% | €50.00 | €50.10 | €49.80 | 1.03K |
| 2026-07-30 | €49.90 | +0.20% | €49.60 | €50.00 | €49.60 | 148 |
| 2026-07-29 | €49.80 | -0.40% | €49.80 | €50.10 | €49.70 | 941 |
| 2026-07-28 | €50.00 | +0.40% | €49.50 | €50.00 | €49.50 | 415 |
| 2026-07-27 | €49.80 | -0.40% | €50.00 | €50.20 | €49.80 | 448 |
| 2026-07-24 | €50.00 | +0.50% | €49.75 | €50.20 | €49.70 | 2.30K |
| 2026-07-23 | €49.75 | -0.30% | €50.20 | €50.20 | €49.05 | 535 |
| 2026-07-22 | €49.90 | 0.00% | €49.90 | €50.00 | €49.90 | 1.15K |
| 2026-07-21 | €49.90 | +4.39% | €48.65 | €49.90 | €48.60 | 432 |
| 2026-07-20 | €47.80 | -4.02% | €50.00 | €50.00 | €47.10 | 2.43K |
| 2026-07-17 | €49.80 | +1.01% | €50.00 | €50.10 | €49.30 | 2.05K |
| 2026-07-16 | €49.30 | -0.70% | €50.00 | €50.00 | €49.05 | 658 |
| 2026-07-15 | €49.65 | -0.70% | €50.30 | €50.30 | €49.00 | 819 |
| 2026-07-14 | €50.00 | 0.00% | €50.40 | €50.40 | €50.00 | 329 |
| 2026-07-13 | €50.00 | -0.99% | €50.10 | €50.30 | €50.00 | 532 |
| 2026-07-10 | €50.50 | +1.00% | €50.10 | €50.80 | €49.80 | 716 |
| 2026-07-09 | €50.00 | 0.00% | €49.60 | €50.30 | €49.60 | 316 |
| 2026-07-08 | €50.00 | -3.85% | €51.00 | €51.60 | €49.90 | 1.72K |
| 2026-07-07 | €52.00 | -0.19% | €53.20 | €53.20 | €52.00 | 1.75K |
| 2026-07-06 | €52.10 | +8.77% | €48.50 | €53.00 | €48.50 | 3.84K |
| 2026-07-03 | €47.90 | -0.21% | €48.00 | €48.00 | €47.90 | 544 |
| 2026-07-02 | €48.00 | 0.00% | €48.20 | €48.40 | €48.00 | 1.76K |
| 2026-07-01 | €48.00 | 0.00% | €48.00 | €48.50 | €47.60 | 791 |
| 2026-06-30 | €48.00 | +0.63% | €48.00 | €48.50 | €47.75 | 1.23K |
| 2026-06-29 | €47.70 | +1.49% | €47.10 | €48.85 | €47.10 | 1.62K |
| 2026-06-26 | €47.00 | -1.05% | €47.50 | €47.50 | €46.80 | 1.07K |
| 2026-06-25 | €47.50 | +0.64% | €47.10 | €47.80 | €47.00 | 2.40K |
| 2026-06-24 | €47.20 | -2.88% | €48.40 | €48.40 | €47.10 | 653 |
| 2026-06-23 | €48.60 | +0.31% | €48.25 | €48.60 | €47.85 | 1.16K |
| 2026-06-22 | €48.45 | -0.92% | €48.70 | €48.90 | €48.05 | 804 |
| 2026-06-19 | €48.90 | -0.20% | €49.00 | €49.20 | €48.30 | 2.33K |
| 2026-06-18 | €49.00 | +0.31% | €49.00 | €49.10 | €48.60 | 3.35K |
| 2026-06-17 | €48.85 | +2.20% | €48.00 | €49.40 | €48.00 | 482 |
| 2026-06-16 | €47.80 | -1.04% | €48.30 | €48.95 | €47.80 | 1.29K |
| 2026-06-15 | €48.30 | +3.32% | €47.00 | €48.30 | €47.00 | 846 |
| 2026-06-12 | €46.75 | +1.85% | €45.90 | €47.50 | €45.70 | 1.40K |
| 2026-06-11 | €45.90 | +0.33% | €45.95 | €45.95 | €45.55 | 1.09K |
| 2026-06-10 | €45.75 | +1.67% | €45.00 | €47.20 | €45.00 | 806 |
| 2026-06-09 | €45.00 | -1.21% | €45.70 | €45.70 | €44.75 | 3.31K |
| 2026-06-08 | €45.55 | -0.98% | €46.00 | €46.20 | €45.55 | 1.47K |
| 2026-06-05 | €46.00 | -2.23% | €47.20 | €47.90 | €46.00 | 3.18K |
| 2026-06-04 | €47.05 | -1.57% | €47.80 | €48.00 | €47.05 | 1.55K |
| 2026-06-03 | €47.80 | -1.65% | €48.40 | €48.60 | €47.15 | 2.38K |
| 2026-06-02 | €48.60 | -0.82% | €48.90 | €48.90 | €48.30 | 1.05K |
| 2026-06-01 | €49.00 | +0.20% | €49.20 | €49.20 | €48.90 | 811 |
| 2026-05-29 | €48.90 | -0.20% | €49.00 | €49.30 | €48.80 | 264 |
| 2026-05-28 | €49.00 | +0.20% | €49.80 | €49.80 | €48.90 | 1.55K |