StreamWIDE ALSTW
EURONEXT · France · Communications
€68.80+0.60 (+0.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €71.00 | -2.47% | €72.40 | €73.20 | €71.00 | 440 |
| 2026-09-29 | €72.80 | -2.15% | €74.20 | €74.40 | €72.80 | 331 |
| 2026-09-28 | €74.40 | +0.27% | €73.40 | €74.80 | €73.40 | 426 |
| 2026-09-25 | €74.20 | -1.85% | €76.60 | €76.60 | €73.20 | 766 |
| 2026-09-24 | €75.60 | -6.67% | €79.80 | €79.80 | €74.60 | 1.64K |
| 2026-09-23 | €81.00 | -0.74% | €81.40 | €81.40 | €79.20 | 2.48K |
| 2026-09-22 | €81.60 | -8.52% | €87.40 | €87.40 | €81.60 | 1.73K |
| 2026-09-21 | €89.20 | +0.68% | €89.60 | €89.60 | €87.80 | 829 |
| 2026-09-18 | €88.60 | -0.45% | €89.00 | €89.00 | €87.40 | 204 |
| 2026-09-17 | €89.00 | +1.37% | €87.60 | €89.00 | €87.40 | 3.65K |
| 2026-09-16 | €87.80 | +2.57% | €84.80 | €87.80 | €84.80 | 156 |
| 2026-09-15 | €85.60 | +2.15% | €83.60 | €85.60 | €83.40 | 1.53K |
| 2026-09-14 | €83.80 | +1.45% | €82.60 | €83.80 | €81.20 | 533 |
| 2026-09-11 | €82.60 | -0.24% | €82.60 | €82.60 | €82.60 | 14 |
| 2026-09-10 | €82.80 | +0.24% | €82.60 | €82.80 | €82.00 | 11 |
| 2026-09-09 | €82.60 | +0.49% | €83.60 | €83.60 | €82.00 | 54 |
| 2026-09-08 | €82.20 | +2.24% | €81.60 | €83.20 | €81.60 | 947 |
| 2026-09-07 | €80.40 | 0.00% | €82.00 | €82.00 | €80.40 | 24 |
| 2026-09-04 | €80.40 | -2.19% | €81.80 | €81.80 | €80.40 | 27 |
| 2026-09-03 | €82.20 | +2.49% | €80.60 | €82.20 | €80.60 | 41 |
| 2026-09-02 | €80.20 | -0.99% | €81.20 | €82.80 | €80.20 | 4.05K |
| 2026-09-01 | €81.00 | +0.25% | €80.80 | €81.00 | €80.80 | 59 |
| 2026-08-31 | €80.80 | -1.70% | €82.20 | €82.20 | €80.80 | 287 |
| 2026-08-28 | €82.20 | +2.75% | €80.20 | €82.20 | €80.20 | 696 |
| 2026-08-27 | €80.00 | -2.20% | €81.80 | €82.00 | €80.00 | 51 |
| 2026-08-26 | €81.80 | +0.25% | €81.60 | €82.00 | €81.60 | 271 |
| 2026-08-25 | €81.60 | +2.00% | €80.20 | €81.60 | €80.20 | 232 |
| 2026-08-24 | €80.00 | 0.00% | €80.00 | €82.00 | €80.00 | 876 |
| 2026-08-21 | €80.00 | +1.78% | €82.60 | €82.60 | €79.80 | 379 |
| 2026-08-20 | €78.60 | +1.55% | €77.40 | €78.60 | €77.40 | 61 |
| 2026-08-19 | €77.40 | +0.26% | €77.40 | €79.00 | €77.40 | 79 |
| 2026-08-18 | €77.20 | -1.03% | €78.00 | €80.00 | €77.20 | 443 |
| 2026-08-17 | €78.00 | -1.02% | €79.40 | €79.40 | €77.80 | 139 |
| 2026-08-14 | €78.80 | +1.03% | €78.20 | €78.80 | €78.20 | 2 |
| 2026-08-13 | €78.00 | -0.51% | €78.40 | €80.60 | €78.00 | 470 |
| 2026-08-12 | €78.40 | +2.62% | €76.40 | €78.80 | €76.00 | 449 |
| 2026-08-11 | €76.40 | -1.04% | €77.20 | €77.20 | €76.40 | 108 |
| 2026-08-10 | €77.20 | -2.03% | €78.60 | €78.60 | €77.20 | 253 |
| 2026-08-07 | €78.80 | -0.25% | €78.80 | €78.80 | €77.60 | 39 |
| 2026-08-06 | €79.00 | +0.51% | €78.60 | €79.00 | €77.60 | 318 |
| 2026-08-05 | €78.60 | +2.61% | €76.60 | €78.60 | €76.60 | 619 |
| 2026-08-04 | €76.60 | -1.54% | €77.80 | €80.00 | €76.60 | 822 |
| 2026-08-03 | €77.80 | -1.77% | €78.60 | €78.60 | €77.40 | 249 |
| 2026-07-31 | €79.20 | +2.86% | €77.00 | €81.00 | €77.00 | 733 |
| 2026-07-30 | €77.00 | -0.77% | €77.60 | €77.60 | €77.00 | 153 |
| 2026-07-29 | €77.60 | -0.77% | €78.40 | €78.40 | €77.60 | 178 |
| 2026-07-28 | €78.20 | +0.26% | €79.80 | €79.80 | €78.20 | 239 |
| 2026-07-27 | €78.00 | +0.26% | €78.00 | €80.40 | €78.00 | 968 |
| 2026-07-24 | €77.80 | -1.52% | €79.00 | €79.40 | €77.80 | 430 |
| 2026-07-23 | €79.00 | +1.28% | €79.00 | €79.80 | €79.00 | 528 |
| 2026-07-22 | €78.00 | +8.64% | €80.00 | €82.00 | €74.60 | 1.62K |
| 2026-07-21 | €71.80 | -2.71% | €73.80 | €73.80 | €71.80 | 422 |
| 2026-07-20 | €73.80 | -0.27% | €75.20 | €75.20 | €73.60 | 164 |
| 2026-07-17 | €74.00 | -1.60% | €75.20 | €75.20 | €73.80 | 37 |
| 2026-07-16 | €75.20 | +1.35% | €74.20 | €75.20 | €73.80 | 337 |
| 2026-07-15 | €74.20 | -1.59% | €74.80 | €74.80 | €73.80 | 8 |
| 2026-07-14 | €75.40 | -0.53% | €74.20 | €75.40 | €73.00 | 232 |
| 2026-07-13 | €75.80 | +6.76% | €76.00 | €76.00 | €75.00 | 534 |
| 2026-07-10 | €71.00 | -6.58% | €76.00 | €76.00 | €71.00 | 510 |
| 2026-07-09 | €76.00 | -2.06% | €77.00 | €77.00 | €72.20 | 816 |
| 2026-07-08 | €77.60 | -0.77% | €78.00 | €78.00 | €77.00 | 3 |
| 2026-07-07 | €78.20 | +0.26% | €78.00 | €78.20 | €77.00 | 65 |
| 2026-07-06 | €78.00 | +0.78% | €78.00 | €78.20 | €77.40 | 283 |
| 2026-07-03 | €77.40 | -1.53% | €78.40 | €80.20 | €77.40 | 512 |
| 2026-07-02 | €78.60 | 0.00% | €78.60 | €78.60 | €78.60 | 1 |
| 2026-07-01 | €78.60 | -0.25% | €81.00 | €81.00 | €78.20 | 1.33K |
| 2026-06-30 | €78.80 | -2.72% | €80.40 | €80.40 | €78.80 | 502 |
| 2026-06-29 | €81.00 | +2.53% | €81.00 | €81.00 | €81.00 | 252 |
| 2026-06-26 | €79.00 | -0.75% | €79.60 | €79.60 | €79.00 | 322 |
| 2026-06-25 | €79.60 | 0.00% | €81.00 | €81.00 | €79.60 | 268 |
| 2026-06-24 | €79.60 | -1.49% | €80.80 | €80.80 | €79.60 | 456 |
| 2026-06-23 | €80.80 | +0.50% | €80.40 | €80.80 | €80.40 | 7 |
| 2026-06-22 | €80.40 | -0.50% | €79.80 | €80.80 | €79.80 | 163 |
| 2026-06-19 | €80.80 | -0.25% | €81.00 | €81.00 | €80.00 | 23 |
| 2026-06-18 | €81.00 | +0.50% | €80.20 | €81.00 | €79.80 | 428 |
| 2026-06-17 | €80.60 | +0.75% | €80.00 | €80.60 | €79.80 | 842 |
| 2026-06-16 | €80.00 | -0.25% | €80.60 | €80.60 | €80.00 | 19 |
| 2026-06-15 | €80.20 | -0.50% | €80.20 | €80.40 | €80.20 | 28 |
| 2026-06-12 | €80.60 | -1.23% | €81.40 | €81.60 | €80.60 | 59 |
| 2026-06-11 | €81.60 | +0.74% | €80.20 | €81.60 | €80.20 | 90 |
| 2026-06-10 | €81.00 | 0.00% | €82.20 | €82.20 | €81.00 | 425 |
| 2026-06-09 | €81.00 | 0.00% | €81.80 | €81.80 | €81.00 | 18 |
| 2026-06-08 | €81.00 | -0.98% | €81.80 | €81.80 | €81.00 | 160 |
| 2026-06-05 | €81.80 | -0.24% | €82.00 | €82.00 | €81.80 | 279 |
| 2026-06-04 | €82.00 | 0.00% | €81.80 | €82.00 | €81.60 | 3.11K |
| 2026-06-03 | €82.00 | +2.50% | €80.60 | €82.00 | €79.20 | 858 |
| 2026-06-02 | €80.00 | -1.23% | €81.00 | €81.00 | €80.00 | 446 |
| 2026-06-01 | €81.00 | -1.70% | €82.40 | €82.40 | €81.00 | 150 |
| 2026-05-29 | €82.40 | +1.23% | €81.60 | €82.80 | €81.20 | 157 |
| 2026-05-28 | €81.40 | 0.00% | €81.60 | €81.60 | €81.40 | 11 |