Altheora SA ALORA
EURONEXT · Fransa · Proses Endüstrileri
€0,3890-0,01 (-%2,51)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,39 | -%2,51 | €0,36 | €0,40 | €0,35 | 2,26K |
| 2026-09-30 | €0,40 | %0,00 | €0,40 | €0,40 | €0,40 | 50 |
| 2026-09-29 | €0,40 | -%2,44 | €0,36 | €0,40 | €0,36 | 3,62K |
| 2026-09-28 | €0,41 | +%7,63 | €0,37 | €0,41 | €0,37 | 4,77K |
| 2026-09-25 | €0,38 | -%6,86 | €0,37 | €0,41 | €0,36 | 63,14K |
| 2026-09-24 | €0,41 | -%0,49 | €0,41 | €0,41 | €0,39 | 757 |
| 2026-09-23 | €0,41 | +%4,06 | €0,39 | €0,41 | €0,39 | 1,53K |
| 2026-09-22 | €0,39 | -%3,43 | €0,38 | €0,40 | €0,38 | 2,10K |
| 2026-09-21 | €0,41 | +%2,26 | €0,40 | €0,41 | €0,38 | 637 |
| 2026-09-18 | €0,40 | %0,00 | €0,41 | €0,41 | €0,39 | 2,49K |
| 2026-09-17 | €0,40 | %0,00 | €0,40 | €0,40 | €0,39 | 980 |
| 2026-09-16 | €0,40 | -%0,25 | €0,39 | €0,40 | €0,39 | 3,95K |
| 2026-09-15 | €0,40 | %0,00 | €0,40 | €0,40 | €0,40 | 0 |
| 2026-09-14 | €0,40 | -%1,72 | €0,40 | €0,40 | €0,40 | 2,33K |
| 2026-09-11 | €0,41 | -%0,49 | €0,39 | €0,41 | €0,39 | 2,07K |
| 2026-09-10 | €0,41 | +%2,25 | €0,41 | €0,41 | €0,41 | 1 |
| 2026-09-09 | €0,40 | -%0,50 | €0,41 | €0,41 | €0,39 | 5,45K |
| 2026-09-08 | €0,40 | -%2,19 | €0,41 | €0,41 | €0,40 | 1,47K |
| 2026-09-07 | €0,41 | +%0,24 | €0,41 | €0,41 | €0,41 | 695 |
| 2026-09-04 | €0,41 | -%0,73 | €0,41 | €0,41 | €0,41 | 79 |
| 2026-09-03 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-02 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-01 | €0,41 | %0,00 | €0,41 | €0,41 | €0,39 | 1,33K |
| 2026-08-31 | €0,41 | -%0,24 | €0,39 | €0,41 | €0,38 | 26,16K |
| 2026-08-28 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 1,20K |
| 2026-08-27 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 101 |
| 2026-08-26 | €0,41 | +%3,50 | €0,43 | €0,43 | €0,41 | 10,61K |
| 2026-08-25 | €0,40 | +%2,30 | €0,40 | €0,40 | €0,39 | 1,64K |
| 2026-08-24 | €0,39 | -%3,69 | €0,42 | €0,42 | €0,39 | 12,88K |
| 2026-08-21 | €0,41 | -%4,47 | €0,44 | €0,44 | €0,40 | 46,94K |
| 2026-08-20 | €0,43 | +%0,24 | €0,39 | €0,43 | €0,39 | 6,20K |
| 2026-08-19 | €0,42 | +%3,67 | €0,42 | €0,43 | €0,41 | 1,90K |
| 2026-08-18 | €0,41 | -%2,62 | €0,42 | €0,42 | €0,41 | 20 |
| 2026-08-17 | €0,42 | +%1,20 | €0,41 | €0,42 | €0,40 | 17,46K |
| 2026-08-14 | €0,41 | +%7,51 | €0,38 | €0,42 | €0,38 | 8,52K |
| 2026-08-13 | €0,39 | -%5,85 | €0,40 | €0,41 | €0,39 | 10,87K |
| 2026-08-12 | €0,41 | +%2,76 | €0,41 | €0,41 | €0,38 | 3,62K |
| 2026-08-11 | €0,40 | -%2,68 | €0,40 | €0,40 | €0,40 | 2,49K |
| 2026-08-10 | €0,41 | +%2,50 | €0,41 | €0,41 | €0,38 | 18,60K |
| 2026-08-07 | €0,40 | +%2,56 | €0,41 | €0,41 | €0,40 | 10,24K |
| 2026-08-06 | €0,39 | -%6,02 | €0,39 | €0,41 | €0,39 | 11,43K |
| 2026-08-05 | €0,41 | +%6,41 | €0,39 | €0,41 | €0,39 | 5,11K |
| 2026-08-04 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-08-03 | €0,39 | -%2,50 | €0,39 | €0,41 | €0,39 | 2,87K |
| 2026-07-31 | €0,40 | -%2,44 | €0,41 | €0,43 | €0,40 | 12,34K |
| 2026-07-30 | €0,41 | +%3,54 | €0,41 | €0,41 | €0,41 | 1,26K |
| 2026-07-29 | €0,40 | -%3,41 | €0,39 | €0,41 | €0,39 | 2,46K |
| 2026-07-28 | €0,41 | %0,00 | €0,40 | €0,41 | €0,40 | 2,93K |
| 2026-07-27 | €0,41 | +%2,50 | €0,40 | €0,41 | €0,38 | 24,59K |
| 2026-07-24 | €0,40 | +%12,99 | €0,36 | €0,40 | €0,36 | 81,80K |
| 2026-07-23 | €0,35 | -%0,56 | €0,35 | €0,36 | €0,35 | 13,75K |
| 2026-07-22 | €0,36 | -%1,11 | €0,35 | €0,36 | €0,35 | 6,26K |
| 2026-07-21 | €0,36 | -%5,26 | €0,37 | €0,37 | €0,36 | 8,09K |
| 2026-07-20 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-17 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-16 | €0,38 | %0,00 | €0,38 | €0,38 | €0,38 | 70 |
| 2026-07-15 | €0,38 | +%2,70 | €0,38 | €0,38 | €0,37 | 2,53K |
| 2026-07-14 | €0,37 | -%2,63 | €0,38 | €0,38 | €0,37 | 53 |
| 2026-07-13 | €0,38 | +%2,15 | €0,38 | €0,38 | €0,38 | 3,28K |
| 2026-07-10 | €0,37 | -%0,80 | €0,38 | €0,38 | €0,37 | 10 |
| 2026-07-09 | €0,38 | +%1,35 | €0,37 | €0,38 | €0,37 | 2,06K |
| 2026-07-08 | €0,37 | %0,00 | €0,37 | €0,37 | €0,37 | 1,89K |
| 2026-07-07 | €0,37 | -%6,80 | €0,37 | €0,38 | €0,37 | 28,58K |
| 2026-07-06 | €0,40 | %0,00 | €0,40 | €0,40 | €0,38 | 822 |
| 2026-07-03 | €0,40 | %0,00 | €0,40 | €0,40 | €0,40 | 0 |
| 2026-07-02 | €0,40 | +%6,72 | €0,40 | €0,40 | €0,37 | 601 |
| 2026-07-01 | €0,37 | -%6,77 | €0,40 | €0,40 | €0,37 | 16,68K |
| 2026-06-30 | €0,40 | %0,00 | €0,40 | €0,40 | €0,40 | 0 |
| 2026-06-29 | €0,40 | -%1,97 | €0,38 | €0,40 | €0,38 | 12,91K |
| 2026-06-26 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 0 |
| 2026-06-25 | €0,41 | %0,00 | €0,41 | €0,41 | €0,41 | 0 |
| 2026-06-24 | €0,41 | +%3,30 | €0,40 | €0,41 | €0,40 | 3,05K |
| 2026-06-23 | €0,39 | +%1,03 | €0,38 | €0,41 | €0,37 | 7,81K |
| 2026-06-22 | €0,39 | +%2,09 | €0,39 | €0,39 | €0,39 | 483 |
| 2026-06-19 | €0,38 | -%6,60 | €0,37 | €0,39 | €0,37 | 9,32K |
| 2026-06-18 | €0,41 | +%0,74 | €0,42 | €0,42 | €0,38 | 14,36K |
| 2026-06-17 | €0,41 | -%0,98 | €0,41 | €0,41 | €0,41 | 720 |
| 2026-06-16 | €0,41 | +%0,99 | €0,41 | €0,41 | €0,41 | 2,67K |
| 2026-06-15 | €0,41 | -%3,33 | €0,42 | €0,42 | €0,41 | 16,22K |
| 2026-06-12 | €0,42 | -%0,71 | €0,42 | €0,42 | €0,42 | 3,95K |
| 2026-06-11 | €0,42 | +%3,17 | €0,41 | €0,42 | €0,41 | 730 |
| 2026-06-10 | €0,41 | -%0,97 | €0,43 | €0,43 | €0,41 | 36,73K |
| 2026-06-09 | €0,41 | -%6,33 | €0,46 | €0,46 | €0,41 | 3,06K |
| 2026-06-08 | €0,44 | -%1,12 | €0,45 | €0,46 | €0,44 | 5,71K |
| 2026-06-05 | €0,45 | -%0,22 | €0,45 | €0,46 | €0,45 | 13,05K |
| 2026-06-04 | €0,45 | -%1,54 | €0,46 | €0,46 | €0,45 | 16,13K |
| 2026-06-03 | €0,46 | +%1,34 | €0,46 | €0,46 | €0,45 | 24,54K |
| 2026-06-02 | €0,45 | -%0,22 | €0,45 | €0,46 | €0,45 | 16,88K |
| 2026-06-01 | €0,45 | %0,00 | €0,45 | €0,46 | €0,45 | 31,10K |
| 2026-05-29 | €0,45 | -%3,02 | €0,46 | €0,47 | €0,45 | 15,35K |