Spartoo SAS ALSPT
EURONEXT · France · Retail Trade
€0.25000.00 (0.00%)
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 | €0.25 | 0.00% | €0.25 | €0.25 | €0.24 | 20.71K |
| 2026-09-30 | €0.25 | +4.17% | €0.24 | €0.25 | €0.23 | 57.38K |
| 2026-09-29 | €0.24 | -11.11% | €0.26 | €0.26 | €0.22 | 110.36K |
| 2026-09-28 | €0.27 | +3.85% | €0.28 | €0.28 | €0.25 | 47.32K |
| 2026-09-25 | €0.26 | 0.00% | €0.27 | €0.27 | €0.26 | 80.25K |
| 2026-09-24 | €0.26 | 0.00% | €0.26 | €0.27 | €0.26 | 43.67K |
| 2026-09-23 | €0.26 | 0.00% | €0.26 | €0.27 | €0.26 | 21.03K |
| 2026-09-22 | €0.26 | +6.56% | €0.25 | €0.26 | €0.24 | 407.20K |
| 2026-09-21 | €0.24 | -1.21% | €0.24 | €0.24 | €0.24 | 1.28K |
| 2026-09-18 | €0.25 | -0.40% | €0.25 | €0.26 | €0.23 | 7.53K |
| 2026-09-17 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 1.58K |
| 2026-09-16 | €0.25 | -0.80% | €0.26 | €0.26 | €0.25 | 2.26K |
| 2026-09-15 | €0.25 | -3.85% | €0.26 | €0.26 | €0.25 | 3.79K |
| 2026-09-14 | €0.26 | 0.00% | €0.26 | €0.26 | €0.24 | 4.79K |
| 2026-09-11 | €0.26 | -0.76% | €0.26 | €0.26 | €0.25 | 13.38K |
| 2026-09-10 | €0.26 | -1.13% | €0.26 | €0.26 | €0.26 | 2.50K |
| 2026-09-09 | €0.26 | 0.00% | €0.26 | €0.26 | €0.26 | 0 |
| 2026-09-08 | €0.26 | +2.32% | €0.26 | €0.27 | €0.25 | 26.52K |
| 2026-09-07 | €0.26 | +3.19% | €0.26 | €0.26 | €0.25 | 27.77K |
| 2026-09-04 | €0.25 | +7.26% | €0.24 | €0.26 | €0.23 | 200.46K |
| 2026-09-03 | €0.23 | -4.10% | €0.24 | €0.24 | €0.23 | 5.00K |
| 2026-09-02 | €0.24 | 0.00% | €0.24 | €0.24 | €0.24 | 500 |
| 2026-09-01 | €0.24 | +2.09% | €0.24 | €0.24 | €0.24 | 1.50K |
| 2026-08-31 | €0.24 | -0.42% | €0.24 | €0.24 | €0.24 | 963 |
| 2026-08-28 | €0.24 | +0.42% | €0.24 | €0.24 | €0.24 | 501 |
| 2026-08-27 | €0.24 | -0.42% | €0.24 | €0.24 | €0.24 | 1 |
| 2026-08-26 | €0.24 | 0.00% | €0.24 | €0.25 | €0.24 | 5.29K |
| 2026-08-25 | €0.24 | -3.61% | €0.24 | €0.24 | €0.24 | 2.73K |
| 2026-08-24 | €0.25 | +0.40% | €0.25 | €0.25 | €0.24 | 4.35K |
| 2026-08-21 | €0.25 | +2.90% | €0.25 | €0.25 | €0.24 | 5.85K |
| 2026-08-20 | €0.24 | -1.23% | €0.24 | €0.26 | €0.24 | 39.45K |
| 2026-08-19 | €0.24 | +2.09% | €0.24 | €0.25 | €0.23 | 61.60K |
| 2026-08-18 | €0.24 | -0.42% | €0.24 | €0.24 | €0.24 | 1 |
| 2026-08-17 | €0.24 | +3.45% | €0.23 | €0.24 | €0.23 | 12.66K |
| 2026-08-14 | €0.23 | -2.93% | €0.24 | €0.24 | €0.23 | 3.12K |
| 2026-08-13 | €0.24 | 0.00% | €0.24 | €0.24 | €0.23 | 1.67K |
| 2026-08-12 | €0.24 | +0.42% | €0.23 | €0.24 | €0.23 | 820 |
| 2026-08-11 | €0.24 | -0.42% | €0.24 | €0.24 | €0.23 | 3.74K |
| 2026-08-10 | €0.24 | -0.42% | €0.24 | €0.24 | €0.23 | 1.56K |
| 2026-08-07 | €0.24 | -1.23% | €0.24 | €0.24 | €0.23 | 10.18K |
| 2026-08-06 | €0.24 | +1.67% | €0.24 | €0.24 | €0.23 | 39.75K |
| 2026-08-05 | €0.24 | +3.02% | €0.23 | €0.24 | €0.22 | 18.38K |
| 2026-08-04 | €0.23 | +3.57% | €0.22 | €0.23 | €0.22 | 1.34K |
| 2026-08-03 | €0.22 | +0.90% | €0.23 | €0.23 | €0.22 | 214 |
| 2026-07-31 | €0.22 | -3.48% | €0.22 | €0.22 | €0.22 | 101 |
| 2026-07-30 | €0.23 | +2.22% | €0.23 | €0.23 | €0.23 | 2.98K |
| 2026-07-29 | €0.22 | -0.44% | €0.22 | €0.22 | €0.22 | 1 |
| 2026-07-28 | €0.23 | +2.73% | €0.22 | €0.23 | €0.22 | 10.00K |
| 2026-07-27 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 1.46K |
| 2026-07-24 | €0.22 | 0.00% | €0.21 | €0.22 | €0.21 | 11.32K |
| 2026-07-23 | €0.22 | +0.92% | €0.22 | €0.22 | €0.22 | 4.33K |
| 2026-07-22 | €0.22 | -0.91% | €0.22 | €0.22 | €0.22 | 66 |
| 2026-07-21 | €0.22 | +5.77% | €0.22 | €0.22 | €0.22 | 32.28K |
| 2026-07-20 | €0.21 | -3.26% | €0.22 | €0.22 | €0.21 | 17.67K |
| 2026-07-17 | €0.22 | -1.83% | €0.22 | €0.22 | €0.22 | 10.00K |
| 2026-07-16 | €0.22 | -1.35% | €0.22 | €0.22 | €0.22 | 2 |
| 2026-07-15 | €0.22 | +0.91% | €0.22 | €0.22 | €0.22 | 9.39K |
| 2026-07-14 | €0.22 | -5.58% | €0.23 | €0.23 | €0.22 | 9.62K |
| 2026-07-13 | €0.23 | -2.92% | €0.23 | €0.23 | €0.22 | 4.19K |
| 2026-07-10 | €0.24 | +1.69% | €0.24 | €0.24 | €0.23 | 4.42K |
| 2026-07-09 | €0.24 | +2.61% | €0.23 | €0.24 | €0.23 | 5.75K |
| 2026-07-08 | €0.23 | +3.60% | €0.23 | €0.23 | €0.23 | 13.20K |
| 2026-07-07 | €0.22 | -1.77% | €0.23 | €0.23 | €0.22 | 4.00K |
| 2026-07-06 | €0.23 | -1.74% | €0.22 | €0.23 | €0.22 | 2.79K |
| 2026-07-03 | €0.23 | +2.22% | €0.22 | €0.23 | €0.22 | 2.30K |
| 2026-07-02 | €0.22 | +0.45% | €0.22 | €0.22 | €0.22 | 5.25K |
| 2026-07-01 | €0.22 | -2.61% | €0.23 | €0.23 | €0.22 | 33.50K |
| 2026-06-30 | €0.23 | +0.44% | €0.23 | €0.23 | €0.22 | 4.49K |
| 2026-06-29 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 1 |
| 2026-06-26 | €0.23 | +2.23% | €0.22 | €0.23 | €0.22 | 5.11K |
| 2026-06-25 | €0.22 | -2.18% | €0.23 | €0.23 | €0.22 | 1.10K |
| 2026-06-24 | €0.23 | 0.00% | €0.22 | €0.23 | €0.22 | 46 |
| 2026-06-23 | €0.23 | -0.87% | €0.23 | €0.23 | €0.22 | 2.09K |
| 2026-06-22 | €0.23 | +2.21% | €0.22 | €0.23 | €0.22 | 10.27K |
| 2026-06-19 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 31 |
| 2026-06-18 | €0.23 | -2.16% | €0.23 | €0.23 | €0.23 | 491 |
| 2026-06-17 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 116 |
| 2026-06-16 | €0.23 | +1.32% | €0.23 | €0.23 | €0.22 | 3.56K |
| 2026-06-15 | €0.23 | +1.33% | €0.23 | €0.23 | €0.22 | 8.83K |
| 2026-06-12 | €0.22 | +1.35% | €0.22 | €0.22 | €0.22 | 6.96K |
| 2026-06-11 | €0.22 | -1.77% | €0.23 | €0.23 | €0.22 | 2.73K |
| 2026-06-10 | €0.23 | -3.00% | €0.23 | €0.23 | €0.23 | 6.47K |
| 2026-06-09 | €0.23 | +0.43% | €0.23 | €0.23 | €0.23 | 16 |
| 2026-06-08 | €0.23 | +3.11% | €0.23 | €0.23 | €0.23 | 1.17K |
| 2026-06-05 | €0.22 | +0.90% | €0.22 | €0.23 | €0.22 | 220 |
| 2026-06-04 | €0.22 | -3.88% | €0.22 | €0.23 | €0.22 | 7.05K |
| 2026-06-03 | €0.23 | -0.85% | €0.23 | €0.23 | €0.23 | 881 |
| 2026-06-02 | €0.23 | 0.00% | €0.23 | €0.23 | €0.22 | 13.59K |
| 2026-06-01 | €0.23 | -2.09% | €0.24 | €0.24 | €0.23 | 23.68K |
| 2026-05-29 | €0.24 | -1.65% | €0.23 | €0.24 | €0.23 | 13.27K |