Kumulus Vape SA ALVAP
EURONEXT · Fransa · Perakende Ticaret
€2,900,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,90 | -%1,02 | €2,90 | €2,93 | €2,86 | 363 |
| 2026-09-29 | €2,93 | %0,00 | €2,93 | €2,93 | €2,90 | 422 |
| 2026-09-28 | €2,93 | -%1,01 | €2,95 | €2,95 | €2,93 | 403 |
| 2026-09-25 | €2,96 | -%0,67 | €2,98 | €2,99 | €2,90 | 313 |
| 2026-09-24 | €2,98 | -%1,32 | €3,00 | €3,00 | €2,98 | 333 |
| 2026-09-23 | €3,02 | +%1,68 | €2,96 | €3,04 | €2,95 | 972 |
| 2026-09-22 | €2,97 | -%0,67 | €2,98 | €2,98 | €2,88 | 11 |
| 2026-09-21 | €2,99 | +%2,40 | €2,92 | €3,09 | €2,90 | 4,62K |
| 2026-09-18 | €2,92 | %0,00 | €2,93 | €2,93 | €2,90 | 558 |
| 2026-09-17 | €2,92 | -%2,67 | €2,98 | €3,01 | €2,92 | 1,29K |
| 2026-09-16 | €3,00 | +%7,91 | €2,76 | €3,02 | €2,76 | 9,60K |
| 2026-09-15 | €2,78 | -%0,36 | €2,78 | €2,78 | €2,78 | 3 |
| 2026-09-14 | €2,79 | %0,00 | €2,65 | €2,79 | €2,65 | 628 |
| 2026-09-11 | €2,79 | -%6,38 | €2,97 | €2,98 | €2,72 | 2,54K |
| 2026-09-10 | €2,98 | -%0,67 | €2,99 | €2,99 | €2,73 | 105 |
| 2026-09-09 | €3,00 | +%0,67 | €2,97 | €3,00 | €2,88 | 114 |
| 2026-09-08 | €2,98 | -%0,33 | €2,98 | €2,98 | €2,88 | 55 |
| 2026-09-07 | €2,99 | +%0,67 | €2,72 | €2,99 | €2,72 | 213 |
| 2026-09-04 | €2,97 | %0,00 | €2,97 | €2,97 | €2,97 | 1 |
| 2026-09-03 | €2,97 | -%0,34 | €2,97 | €2,97 | €2,97 | 1 |
| 2026-09-02 | €2,98 | +%1,36 | €2,94 | €2,98 | €2,94 | 175 |
| 2026-09-01 | €2,94 | %0,00 | €2,94 | €2,94 | €2,94 | 1 |
| 2026-08-31 | €2,94 | %0,00 | €2,95 | €2,95 | €2,94 | 19 |
| 2026-08-28 | €2,94 | -%2,00 | €2,99 | €2,99 | €2,94 | 2 |
| 2026-08-27 | €3,00 | %0,00 | €2,99 | €3,00 | €2,74 | 502 |
| 2026-08-26 | €3,00 | %0,00 | €2,81 | €3,00 | €2,81 | 562 |
| 2026-08-25 | €3,00 | +%1,69 | €3,10 | €3,10 | €3,00 | 479 |
| 2026-08-24 | €2,95 | -%4,22 | €3,08 | €3,10 | €2,95 | 189 |
| 2026-08-21 | €3,08 | %0,00 | €3,07 | €3,08 | €3,07 | 61 |
| 2026-08-20 | €3,08 | -%0,32 | €3,09 | €3,09 | €2,80 | 184 |
| 2026-08-19 | €3,09 | -%0,32 | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-18 | €3,10 | %0,00 | €3,09 | €3,10 | €3,06 | 415 |
| 2026-08-17 | €3,10 | %0,00 | €3,09 | €3,12 | €3,09 | 129 |
| 2026-08-14 | €3,10 | +%0,32 | €3,09 | €3,10 | €2,80 | 357 |
| 2026-08-13 | €3,09 | %0,00 | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-12 | €3,09 | -%0,32 | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-11 | €3,10 | %0,00 | €3,09 | €3,10 | €3,09 | 13 |
| 2026-08-10 | €3,10 | +%0,98 | €3,00 | €3,10 | €3,00 | 44 |
| 2026-08-07 | €3,07 | -%0,97 | €3,07 | €3,07 | €3,07 | 1 |
| 2026-08-06 | €3,10 | +%6,90 | €3,05 | €3,10 | €2,90 | 343 |
| 2026-08-05 | €2,90 | -%7,64 | €3,11 | €3,11 | €2,90 | 267 |
| 2026-08-04 | €3,14 | +%8,28 | €2,90 | €3,17 | €2,90 | 540 |
| 2026-08-03 | €2,90 | +%3,57 | €2,65 | €2,90 | €2,62 | 515 |
| 2026-07-31 | €2,80 | +%0,36 | €2,80 | €2,80 | €2,73 | 114 |
| 2026-07-30 | €2,79 | +%3,33 | €2,65 | €2,80 | €2,65 | 259 |
| 2026-07-29 | €2,70 | -%4,93 | €2,75 | €2,75 | €2,70 | 996 |
| 2026-07-28 | €2,84 | -%0,35 | €2,85 | €2,85 | €2,84 | 4 |
| 2026-07-27 | €2,85 | +%0,35 | €2,84 | €2,86 | €2,84 | 158 |
| 2026-07-24 | €2,84 | +%1,79 | €2,80 | €2,85 | €2,52 | 1,38K |
| 2026-07-23 | €2,79 | -%10,00 | €3,09 | €3,11 | €2,79 | 1,51K |
| 2026-07-22 | €3,10 | -%0,96 | €3,10 | €3,10 | €3,05 | 54 |
| 2026-07-21 | €3,13 | +%0,97 | €3,09 | €3,13 | €3,09 | 313 |
| 2026-07-20 | €3,10 | %0,00 | €3,10 | €3,10 | €3,10 | 176 |
| 2026-07-17 | €3,10 | +%3,33 | €2,99 | €3,10 | €2,99 | 228 |
| 2026-07-16 | €3,00 | -%3,23 | €3,01 | €3,10 | €3,00 | 120 |
| 2026-07-15 | €3,10 | +%4,03 | €2,99 | €3,10 | €2,99 | 364 |
| 2026-07-14 | €2,98 | -%0,67 | €3,00 | €3,07 | €2,98 | 19 |
| 2026-07-13 | €3,00 | -%0,99 | €2,99 | €3,00 | €2,97 | 334 |
| 2026-07-10 | €3,03 | +%1,00 | €3,04 | €3,04 | €2,99 | 1,54K |
| 2026-07-09 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 1 |
| 2026-07-08 | €3,00 | -%3,23 | €3,09 | €3,09 | €3,00 | 101 |
| 2026-07-07 | €3,10 | +%3,33 | €3,01 | €3,10 | €3,01 | 7 |
| 2026-07-06 | €3,00 | %0,00 | €3,00 | €3,00 | €3,00 | 59 |
| 2026-07-03 | €3,00 | -%2,28 | €2,91 | €3,16 | €2,90 | 623 |
| 2026-07-02 | €3,07 | -%0,32 | €3,07 | €3,15 | €3,07 | 1,20K |
| 2026-07-01 | €3,08 | +%0,65 | €3,19 | €3,19 | €3,00 | 154 |
| 2026-06-30 | €3,06 | +%2,34 | €2,99 | €3,06 | €2,98 | 1,24K |
| 2026-06-29 | €2,99 | -%3,55 | €2,88 | €2,99 | €2,75 | 1,92K |
| 2026-06-26 | €3,10 | -%2,82 | €3,08 | €3,10 | €2,88 | 163 |
| 2026-06-25 | €3,19 | %0,00 | €3,18 | €3,19 | €3,08 | 941 |
| 2026-06-24 | €3,19 | -%0,31 | €3,19 | €3,19 | €3,19 | 25 |
| 2026-06-23 | €3,20 | -%5,33 | €3,38 | €3,39 | €3,10 | 582 |
| 2026-06-22 | €3,38 | +%9,03 | €3,40 | €3,40 | €3,20 | 6,55K |
| 2026-06-19 | €3,10 | +%6,16 | €2,92 | €3,18 | €2,90 | 1,61K |
| 2026-06-18 | €2,92 | -%0,34 | €2,92 | €2,92 | €2,92 | 1 |
| 2026-06-17 | €2,93 | %0,00 | €2,93 | €2,96 | €2,88 | 30 |
| 2026-06-16 | €2,93 | %0,00 | €2,92 | €2,93 | €2,88 | 538 |
| 2026-06-15 | €2,93 | -%1,01 | €2,90 | €2,96 | €2,90 | 417 |
| 2026-06-12 | €2,96 | -%1,33 | €3,00 | €3,00 | €2,90 | 363 |
| 2026-06-11 | €3,00 | -%1,32 | €3,04 | €3,04 | €2,96 | 681 |
| 2026-06-10 | €3,04 | %0,00 | €3,03 | €3,04 | €2,96 | 6 |
| 2026-06-09 | €3,04 | -%2,88 | €3,14 | €3,14 | €2,96 | 391 |
| 2026-06-08 | €3,13 | -%1,26 | €3,15 | €3,15 | €3,10 | 573 |
| 2026-06-05 | €3,17 | +%1,93 | €3,10 | €3,17 | €3,04 | 344 |
| 2026-06-04 | €3,11 | %0,00 | €3,12 | €3,17 | €3,04 | 4,26K |
| 2026-06-03 | €3,11 | %0,00 | €3,12 | €3,12 | €3,11 | 3 |
| 2026-06-02 | €3,11 | -%1,89 | €3,17 | €3,17 | €3,11 | 531 |
| 2026-06-01 | €3,17 | +%1,60 | €3,15 | €3,17 | €3,11 | 10,34K |
| 2026-05-29 | €3,12 | -%0,64 | €3,14 | €3,18 | €3,12 | 830 |
| 2026-05-28 | €3,14 | +%0,96 | €3,10 | €3,14 | €3,10 | 236 |