Baikowski SA (ALBKK.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 91 |
| Apr 30, 2024 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | 10 |
| Apr 29, 2024 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 5,105 |
| Apr 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5 |
| Apr 25, 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 84 |
| Apr 24, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| Apr 23, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 31 |
| Apr 22, 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 643 |
| Apr 19, 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | 498 |
| Apr 18, 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | 721 |
| Apr 17, 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 447 |
| Apr 16, 2024 | 14.00 | 14.60 | 14.00 | 14.50 | 14.50 | 429 |
| Apr 15, 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 130 |
| Apr 12, 2024 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 688 |
| Apr 11, 2024 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 174 |
| Apr 10, 2024 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 69 |
| Apr 09, 2024 | 14.30 | 14.50 | 14.20 | 14.30 | 14.30 | 176 |
| Apr 08, 2024 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 1,471 |
| Apr 05, 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 100 |
| Apr 04, 2024 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 479 |
| Apr 03, 2024 | 13.60 | 14.00 | 13.40 | 13.80 | 13.80 | 1,384 |
| Apr 02, 2024 | 13.20 | 14.00 | 13.20 | 13.60 | 13.60 | 1,115 |
| Mar 28, 2024 | 13.70 | 13.90 | 13.00 | 13.90 | 13.90 | 1,298 |
| Mar 27, 2024 | 13.00 | 13.90 | 12.80 | 13.90 | 13.90 | 728 |
| Mar 26, 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 285 |
| Mar 25, 2024 | 12.95 | 13.20 | 12.60 | 13.00 | 13.00 | 598 |
| Mar 22, 2024 | 12.85 | 12.85 | 12.25 | 12.85 | 12.85 | 168 |
| Mar 21, 2024 | 12.95 | 13.10 | 12.80 | 12.80 | 12.80 | 176 |
| Mar 20, 2024 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | 209 |
| Mar 19, 2024 | 12.95 | 13.05 | 12.80 | 13.05 | 13.05 | 414 |
| Mar 18, 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1,910 |
| Mar 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 10 |
| Mar 14, 2024 | 11.80 | 12.70 | 11.50 | 12.70 | 12.70 | 413 |
| Mar 13, 2024 | 13.00 | 13.20 | 11.80 | 11.80 | 11.80 | 739 |
| Mar 12, 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 1,220 |
| Mar 11, 2024 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 229 |
| Mar 08, 2024 | 13.00 | 14.15 | 13.00 | 13.30 | 13.30 | 512 |
| Mar 07, 2024 | 13.40 | 13.60 | 12.85 | 13.00 | 13.00 | 912 |
| Mar 06, 2024 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | 183 |
| Mar 05, 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 1,673 |
| Mar 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,599 |
| Mar 01, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2 |
| Feb 29, 2024 | 14.20 | 14.40 | 13.90 | 13.90 | 13.90 | 411 |
| Feb 28, 2024 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | 215 |
| Feb 27, 2024 | 13.90 | 14.20 | 13.05 | 14.20 | 14.20 | 1,026 |
| Feb 26, 2024 | 15.50 | 15.50 | 14.05 | 14.05 | 14.05 | 600 |
| Feb 23, 2024 | 15.10 | 15.30 | 14.90 | 15.30 | 15.30 | 211 |
| Feb 22, 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 90 |
| Feb 21, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1 |
| Feb 20, 2024 | 15.00 | 15.35 | 15.00 | 15.30 | 15.30 | 715 |
| Feb 19, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 5,231 |
| Feb 16, 2024 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | 583 |
| Feb 15, 2024 | 16.50 | 16.60 | 16.10 | 16.60 | 16.60 | 320 |
| Feb 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1 |
| Feb 13, 2024 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | 1,425 |
| Feb 12, 2024 | 17.00 | 17.00 | 16.00 | 16.65 | 16.65 | 270 |
| Feb 09, 2024 | 18.00 | 18.00 | 16.85 | 16.85 | 16.85 | 226 |
| Feb 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| Feb 07, 2024 | 18.20 | 18.35 | 17.85 | 18.00 | 18.00 | 104 |
| Feb 06, 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 2,001 |
| Feb 05, 2024 | 18.20 | 18.25 | 17.50 | 18.25 | 18.25 | 2,520 |
| Feb 02, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 57 |
| Feb 01, 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | 56 |
| Jan 31, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 30 |
| Jan 30, 2024 | 18.00 | 18.15 | 17.95 | 18.00 | 18.00 | 46 |
| Jan 29, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 2 |
| Jan 26, 2024 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | 12 |
| Jan 25, 2024 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | 46 |
| Jan 24, 2024 | 18.10 | 18.15 | 18.05 | 18.05 | 18.05 | 190 |
| Jan 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 10 |
| Jan 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4 |
| Jan 19, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1 |
| Jan 18, 2024 | 17.90 | 17.90 | 17.75 | 17.80 | 17.80 | 949 |
| Jan 17, 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 251 |
| Jan 16, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 25 |
| Jan 15, 2024 | 17.85 | 17.85 | 17.50 | 17.50 | 17.50 | 66 |
| Jan 12, 2024 | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | 62 |
| Jan 11, 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 41 |
| Jan 10, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 323 |
| Jan 09, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 68 |
| Jan 08, 2024 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 120 |
| Jan 05, 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 1,276 |
| Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 50 |
| Jan 03, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| Jan 02, 2024 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | 88 |
| Dec 29, 2023 | 17.10 | 17.50 | 17.05 | 17.50 | 17.50 | 189 |
| Dec 28, 2023 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 148 |
| Dec 27, 2023 | 17.20 | 17.25 | 17.00 | 17.25 | 17.25 | 1,096 |
| Dec 22, 2023 | 17.15 | 17.25 | 17.10 | 17.25 | 17.25 | 374 |
| Dec 21, 2023 | 16.70 | 17.70 | 16.70 | 17.15 | 17.15 | 743 |
| Dec 20, 2023 | 17.10 | 17.30 | 16.70 | 16.70 | 16.70 | 333 |
| Dec 19, 2023 | 16.75 | 17.10 | 16.60 | 17.10 | 17.10 | 607 |
| Dec 18, 2023 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 1,166 |
| Dec 15, 2023 | 17.10 | 17.10 | 16.55 | 17.00 | 17.00 | 806 |
| Dec 14, 2023 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 21 |
| Dec 13, 2023 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 9,722 |
| Dec 12, 2023 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 17 |
| Dec 11, 2023 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 710 |
| Dec 08, 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 18 |
| Dec 07, 2023 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 117 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.