Sirius Media ALSRS
EURONEXT · France · Commercial Services
€0.4590+0.04 (+9.29%)
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 | €0.42 | +5.00% | €0.41 | €0.45 | €0.41 | 30.59K |
| 2026-09-29 | €0.40 | +5.24% | €0.41 | €0.41 | €0.37 | 17.45K |
| 2026-09-28 | €0.38 | -7.07% | €0.37 | €0.38 | €0.35 | 14.74K |
| 2026-09-25 | €0.41 | +3.26% | €0.40 | €0.41 | €0.38 | 5.66K |
| 2026-09-24 | €0.40 | -0.70% | €0.36 | €0.40 | €0.36 | 3.03K |
| 2026-09-23 | €0.40 | -1.36% | €0.40 | €0.40 | €0.38 | 13.96K |
| 2026-09-22 | €0.40 | +6.20% | €0.41 | €0.41 | €0.39 | 7.07K |
| 2026-09-21 | €0.38 | -8.99% | €0.42 | €0.42 | €0.38 | 26.84K |
| 2026-09-18 | €0.42 | -0.38% | €0.41 | €0.42 | €0.41 | 17.15K |
| 2026-09-17 | €0.42 | -7.10% | €0.45 | €0.46 | €0.41 | 54.59K |
| 2026-09-16 | €0.45 | -2.04% | €0.47 | €0.47 | €0.45 | 16.43K |
| 2026-09-15 | €0.46 | -3.85% | €0.50 | €0.50 | €0.46 | 24.93K |
| 2026-09-14 | €0.48 | -9.26% | €0.50 | €0.50 | €0.48 | 68.41K |
| 2026-09-11 | €0.53 | +1.73% | €0.49 | €0.53 | €0.49 | 26.03K |
| 2026-09-10 | €0.52 | +1.96% | €0.50 | €0.52 | €0.50 | 47.61K |
| 2026-09-09 | €0.51 | 0.00% | €0.51 | €0.51 | €0.50 | 11.91K |
| 2026-09-08 | €0.51 | +2.00% | €0.50 | €0.51 | €0.50 | 14.71K |
| 2026-09-07 | €0.50 | -3.83% | €0.52 | €0.53 | €0.50 | 25.50K |
| 2026-09-04 | €0.52 | +6.10% | €0.50 | €0.52 | €0.49 | 46.92K |
| 2026-09-03 | €0.49 | -0.41% | €0.47 | €0.52 | €0.47 | 59.59K |
| 2026-09-02 | €0.49 | +2.46% | €0.50 | €0.50 | €0.46 | 64.90K |
| 2026-09-01 | €0.48 | -5.79% | €0.49 | €0.51 | €0.47 | 33.40K |
| 2026-08-31 | €0.51 | -0.04% | €0.50 | €0.52 | €0.49 | 47.50K |
| 2026-08-28 | €0.51 | -1.92% | €0.50 | €0.51 | €0.50 | 29.97K |
| 2026-08-27 | €0.52 | +5.26% | €0.54 | €0.54 | €0.49 | 61.71K |
| 2026-08-26 | €0.49 | -8.16% | €0.52 | €0.52 | €0.47 | 173.04K |
| 2026-08-25 | €0.54 | +1.59% | €0.52 | €0.54 | €0.50 | 119.25K |
| 2026-08-24 | €0.53 | -3.06% | €0.55 | €0.55 | €0.50 | 108.38K |
| 2026-08-21 | €0.55 | +9.22% | €0.51 | €0.55 | €0.48 | 248.33K |
| 2026-08-20 | €0.50 | -5.71% | €0.54 | €0.54 | €0.49 | 127.73K |
| 2026-08-19 | €0.53 | -5.29% | €0.54 | €0.54 | €0.51 | 42.86K |
| 2026-08-18 | €0.56 | +0.85% | €0.55 | €0.57 | €0.53 | 33.17K |
| 2026-08-17 | €0.56 | +3.58% | €0.55 | €0.58 | €0.53 | 127.17K |
| 2026-08-14 | €0.54 | -1.65% | €0.55 | €0.60 | €0.53 | 95.43K |
| 2026-08-13 | €0.55 | -5.84% | €0.58 | €0.58 | €0.54 | 17.37K |
| 2026-08-12 | €0.58 | -1.70% | €0.56 | €0.58 | €0.53 | 21.45K |
| 2026-08-11 | €0.59 | -1.69% | €0.60 | €0.60 | €0.54 | 29.42K |
| 2026-08-10 | €0.60 | -3.09% | €0.62 | €0.63 | €0.56 | 33.16K |
| 2026-08-07 | €0.62 | -2.60% | €0.62 | €0.64 | €0.58 | 15.06K |
| 2026-08-06 | €0.63 | -0.55% | €0.60 | €0.63 | €0.55 | 17.55K |
| 2026-08-05 | €0.64 | +1.27% | €0.64 | €0.64 | €0.60 | 1.15K |
| 2026-08-04 | €0.63 | -8.70% | €0.69 | €0.69 | €0.62 | 20.88K |
| 2026-08-03 | €0.69 | -1.43% | €0.67 | €0.70 | €0.66 | 7.83K |
| 2026-07-31 | €0.70 | +2.94% | €0.64 | €0.70 | €0.64 | 7.56K |
| 2026-07-30 | €0.68 | +1.49% | €0.68 | €0.68 | €0.63 | 804 |
| 2026-07-29 | €0.67 | 0.00% | €0.62 | €0.68 | €0.62 | 2.23K |
| 2026-07-28 | €0.67 | +3.08% | €0.67 | €0.67 | €0.62 | 3.33K |
| 2026-07-27 | €0.65 | +14.86% | €0.58 | €0.65 | €0.55 | 21.14K |
| 2026-07-24 | €0.57 | -6.60% | €0.59 | €0.59 | €0.53 | 28.16K |
| 2026-07-23 | €0.61 | -3.67% | €0.59 | €0.63 | €0.57 | 20.87K |
| 2026-07-22 | €0.63 | -1.73% | €0.64 | €0.64 | €0.58 | 10.60K |
| 2026-07-21 | €0.64 | -3.00% | €0.63 | €0.69 | €0.61 | 14.10K |
| 2026-07-20 | €0.66 | -0.02% | €0.66 | €0.67 | €0.63 | 3.95K |
| 2026-07-17 | €0.66 | -12.00% | €0.72 | €0.73 | €0.65 | 26.34K |
| 2026-07-16 | €0.75 | +2.71% | €0.77 | €0.79 | €0.72 | 23.82K |
| 2026-07-15 | €0.73 | -7.57% | €0.79 | €0.79 | €0.72 | 29.65K |
| 2026-07-14 | €0.79 | +8.97% | €0.72 | €0.80 | €0.72 | 21.27K |
| 2026-07-13 | €0.73 | -3.97% | €0.75 | €0.76 | €0.73 | 9.75K |
| 2026-07-10 | €0.75 | +1.22% | €0.74 | €0.79 | €0.74 | 11.37K |
| 2026-07-09 | €0.75 | +11.00% | €0.68 | €0.75 | €0.62 | 17.12K |
| 2026-07-08 | €0.67 | -6.15% | €0.72 | €0.72 | €0.65 | 21.22K |
| 2026-07-07 | €0.72 | +2.26% | €0.70 | €0.76 | €0.70 | 13.47K |
| 2026-07-06 | €0.70 | -0.26% | €0.73 | €0.80 | €0.70 | 77.61K |
| 2026-07-03 | €0.70 | -6.39% | €0.73 | €0.75 | €0.70 | 16.50K |
| 2026-07-02 | €0.75 | -6.15% | €0.75 | €0.80 | €0.72 | 10.30K |
| 2026-07-01 | €0.80 | -4.87% | €0.84 | €0.84 | €0.73 | 25.14K |
| 2026-06-30 | €0.84 | -0.13% | €0.84 | €0.84 | €0.77 | 13.50K |
| 2026-06-29 | €0.84 | -5.51% | €0.90 | €0.90 | €0.81 | 20.23K |
| 2026-06-26 | €0.89 | -3.26% | €0.88 | €0.90 | €0.80 | 62.82K |
| 2026-06-25 | €0.92 | +1.10% | €0.85 | €0.93 | €0.85 | 16.00K |
| 2026-06-24 | €0.91 | -9.00% | €1.00 | €1.00 | €0.90 | 60.04K |
| 2026-06-23 | €1.00 | +7.87% | €0.93 | €1.14 | €0.93 | 81.49K |
| 2026-06-22 | €0.93 | -14.17% | €1.01 | €1.04 | €0.92 | 36.35K |
| 2026-06-19 | €1.08 | +1.89% | €1.08 | €1.09 | €0.99 | 36.27K |
| 2026-06-18 | €1.06 | 0.00% | €1.16 | €1.16 | €1.05 | 58.29K |
| 2026-06-17 | €1.06 | -1.85% | €1.01 | €1.22 | €0.96 | 44.03K |
| 2026-06-16 | €1.08 | -6.90% | €1.16 | €1.16 | €0.94 | 57.12K |
| 2026-06-15 | €1.16 | +0.87% | €1.11 | €1.30 | €1.11 | 46.93K |
| 2026-06-12 | €1.15 | -11.54% | €1.41 | €1.50 | €1.15 | 107.31K |
| 2026-06-11 | €1.30 | +14.92% | €1.50 | €1.65 | €1.30 | 155.96K |
| 2026-06-10 | €1.13 | +24.31% | €1.00 | €1.33 | €0.98 | 442.59K |
| 2026-06-09 | €0.91 | +75.00% | €0.52 | €0.91 | €0.52 | 206.64K |
| 2026-06-08 | €0.52 | +4.00% | €0.53 | €0.53 | €0.48 | 2.03K |
| 2026-06-05 | €0.50 | 0.00% | €0.51 | €0.51 | €0.45 | 8.57K |
| 2026-06-04 | €0.50 | -1.96% | €0.52 | €0.52 | €0.48 | 18.60K |
| 2026-06-03 | €0.51 | -3.77% | €0.53 | €0.57 | €0.50 | 13.58K |
| 2026-06-02 | €0.53 | -8.62% | €0.56 | €0.57 | €0.52 | 7.06K |
| 2026-06-01 | €0.58 | -3.33% | €0.63 | €0.63 | €0.52 | 8.08K |
| 2026-05-29 | €0.60 | 0.00% | €0.55 | €0.60 | €0.50 | 23.02K |
| 2026-05-28 | €0.60 | -14.16% | €0.65 | €0.66 | €0.55 | 17.69K |