Clasquin SA (ALCLA.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 1,209 |
| Jun 19, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 750 |
| Jun 18, 2024 | 131.50 | 133.50 | 131.00 | 133.00 | 133.00 | 881 |
| Jun 17, 2024 | 131.00 | 131.50 | 129.50 | 130.00 | 130.00 | 2,358 |
| Jun 14, 2024 | 133.00 | 133.00 | 127.50 | 130.00 | 130.00 | 2,527 |
| Jun 13, 2024 | 133.50 | 136.00 | 132.00 | 132.50 | 132.50 | 3,652 |
| Jun 12, 2024 | 134.00 | 134.50 | 132.50 | 134.00 | 134.00 | 10,309 |
| Jun 11, 2024 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 1,238 |
| Jun 10, 2024 | 135.50 | 135.50 | 133.00 | 135.50 | 135.50 | 7,125 |
| Jun 07, 2024 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | 685 |
| Jun 06, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 446 |
| Jun 05, 2024 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 1,501 |
| Jun 04, 2024 | 137.00 | 137.00 | 135.50 | 135.50 | 135.50 | 98 |
| Jun 03, 2024 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | 780 |
| May 31, 2024 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 104 |
| May 30, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 478 |
| May 29, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 390 |
| May 28, 2024 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 78 |
| May 27, 2024 | 135.00 | 137.00 | 135.00 | 136.50 | 136.50 | 1,360 |
| May 24, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 497 |
| May 23, 2024 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | 884 |
| May 22, 2024 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 1,156 |
| May 21, 2024 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 279 |
| May 20, 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 151 |
| May 17, 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 959 |
| May 16, 2024 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 4,174 |
| May 15, 2024 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 6,561 |
| May 14, 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 457 |
| May 13, 2024 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | 657 |
| May 10, 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 915 |
| May 09, 2024 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 613 |
| May 08, 2024 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 435 |
| May 07, 2024 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 8,721 |
| May 06, 2024 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 11,887 |
| May 03, 2024 | 135.50 | 136.50 | 135.50 | 136.00 | 136.00 | 1,355 |
| May 02, 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 6,967 |
| Apr 30, 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,566 |
| Apr 29, 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 2,214 |
| Apr 26, 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 1,321 |
| Apr 25, 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 115 |
| Apr 24, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,084 |
| Apr 23, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 112 |
| Apr 22, 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 1,127 |
| Apr 19, 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 1,563 |
| Apr 18, 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 768 |
| Apr 17, 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 174 |
| Apr 16, 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 547 |
| Apr 15, 2024 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 285 |
| Apr 12, 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 3,185 |
| Apr 11, 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 2,181 |
| Apr 10, 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 672 |
| Apr 09, 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 404 |
| Apr 08, 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,960 |
| Apr 05, 2024 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 1,783 |
| Apr 04, 2024 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 1,916 |
| Apr 03, 2024 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 1,551 |
| Apr 02, 2024 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 7,751 |
| Mar 28, 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 3,870 |
| Mar 27, 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 2,299 |
| Mar 26, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 4,060 |
| Mar 25, 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 3,900 |
| Mar 22, 2024 | 137.50 | 139.00 | 135.00 | 135.50 | 135.50 | 12,320 |
| Mar 21, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 20, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 19, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 18, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 15, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 14, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Mar 13, 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 1,776 |
| Mar 12, 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 1,992 |
| Mar 11, 2024 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 800 |
| Mar 08, 2024 | 127.50 | 129.00 | 127.50 | 127.50 | 127.50 | 590 |
| Mar 07, 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 300 |
| Mar 06, 2024 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | 1,356 |
| Mar 05, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 708 |
| Mar 04, 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 1,752 |
| Mar 01, 2024 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 596 |
| Feb 29, 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 1,267 |
| Feb 28, 2024 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 401 |
| Feb 27, 2024 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 535 |
| Feb 26, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 437 |
| Feb 23, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,778 |
| Feb 22, 2024 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,685 |
| Feb 21, 2024 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 2,415 |
| Feb 20, 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 781 |
| Feb 19, 2024 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 859 |
| Feb 16, 2024 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | 361 |
| Feb 15, 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 220 |
| Feb 14, 2024 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 588 |
| Feb 13, 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 4,103 |
| Feb 12, 2024 | 127.00 | 127.50 | 124.50 | 124.50 | 124.50 | 1,559 |
| Feb 09, 2024 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | 279 |
| Feb 08, 2024 | 127.50 | 129.00 | 127.50 | 128.50 | 128.50 | 356 |
| Feb 07, 2024 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 247 |
| Feb 06, 2024 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 2,855 |
| Feb 05, 2024 | 130.00 | 132.00 | 129.50 | 129.50 | 129.50 | 1,999 |
| Feb 02, 2024 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 602 |
| Feb 01, 2024 | 129.50 | 130.50 | 129.50 | 129.50 | 129.50 | 507 |
| Jan 31, 2024 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 1,812 |
| Jan 30, 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,166 |
| *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.