Canada markets closed

Gaussin SA (ALGAU.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.2410+0.0015 (+0.63%)
At close: 05:23PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.23950.24500.23950.24100.241033,106
May 02, 20240.24200.24400.23650.23950.239567,558
Apr 30, 20240.24400.24400.23800.23800.238020,553
Apr 29, 20240.23300.24250.23300.23650.236514,840
Apr 26, 20240.24400.24400.23550.23600.236046,665
Apr 25, 20240.24650.25000.24100.24400.244036,071
Apr 24, 20240.24950.25800.24650.24650.246529,316
Apr 23, 20240.24950.24950.24200.24900.249026,320
Apr 22, 20240.25500.25500.24050.24950.249562,178
Apr 19, 20240.25900.25900.24500.24700.247068,640
Apr 18, 20240.24600.25800.24600.25050.250526,465
Apr 17, 20240.25750.25750.24550.24600.246044,103
Apr 16, 20240.24550.25800.24050.24550.245568,615
Apr 15, 20240.25000.25450.24500.24900.249061,772
Apr 12, 20240.25050.25800.24700.25000.250071,776
Apr 11, 20240.25100.26000.24700.25200.252089,796
Apr 10, 20240.24750.25750.24100.25250.252588,091
Apr 09, 20240.25600.26400.23350.24950.2495149,276
Apr 08, 20240.26000.27000.25200.25600.2560166,489
Apr 05, 20240.27950.27950.24000.25000.2500337,156
Apr 04, 20240.25600.29700.23050.26950.26951,155,081
Apr 03, 20240.52000.52000.45050.46750.4675204,273
Apr 02, 20240.43500.60000.43500.51300.5130524,336
Mar 28, 20240.41900.43400.41500.43000.4300127,507
Mar 27, 20240.38880.41800.38880.41280.4128131,346
Mar 26, 20240.37020.38960.37020.38880.388844,547
Mar 25, 20240.38000.39680.35700.37020.3702178,161
Mar 22, 20240.33000.37560.33000.37560.3756110,677
Mar 21, 20240.33600.33600.32120.33080.330848,260
Mar 20, 20240.33000.33360.32000.32420.324280,673
Mar 19, 20240.31500.33500.31500.32540.3254110,991
Mar 18, 20240.32800.32800.31020.31800.318043,462
Mar 15, 20240.32020.32400.31000.31800.318039,649
Mar 14, 20240.32020.32620.30900.30920.309230,441
Mar 13, 20240.32500.32880.32060.32100.321031,262
Mar 12, 20240.32200.33440.32040.32980.329867,899
Mar 11, 20240.32960.32980.32040.32740.327439,741
Mar 08, 20240.31100.33000.31100.32040.320459,137
Mar 07, 20240.32700.32700.31000.31160.3116110,654
Mar 06, 20240.32980.33000.31600.32100.321052,149
Mar 05, 20240.32300.32980.31600.32800.328067,003
Mar 04, 20240.32540.33660.32420.32420.324224,129
Mar 01, 20240.33920.33980.32800.33300.333038,144
Feb 29, 20240.32200.34000.31960.32020.3202139,049
Feb 28, 20240.32300.32940.32040.32120.321241,741
Feb 27, 20240.32980.32980.32000.32300.323068,845
Feb 26, 20240.32000.32980.31140.32980.329876,350
Feb 23, 20240.32000.32000.31020.31800.3180121,693
Feb 22, 20240.32960.32960.31440.31440.314444,087
Feb 21, 20240.32900.32960.31420.32040.320427,857
Feb 20, 20240.31400.32980.31400.32000.320061,741
Feb 19, 20240.32900.32900.31020.32600.326074,881
Feb 16, 20240.31980.31980.30120.31300.3130166,805
Feb 15, 20240.33960.33960.31000.31420.3142284,614
Feb 14, 20240.34000.34000.32000.32140.321493,193
Feb 13, 20240.33400.34000.32600.32620.3262108,372
Feb 12, 20240.37760.39000.33000.33320.3332466,114
Feb 09, 20240.33600.35000.31700.32480.3248159,283
Feb 08, 20240.35020.35940.33220.34020.3402135,865
Feb 07, 20240.35080.36000.34600.35440.354497,970
Feb 06, 20240.36980.37000.35100.35180.3518199,401
Feb 05, 20240.37980.37980.36000.37000.3700228,974
Feb 02, 20240.42480.42480.36000.37620.3762452,286
Feb 01, 20240.42000.43160.41000.42480.4248123,043
Jan 31, 20240.42020.42980.42000.42040.420450,002
Jan 30, 20240.43800.46000.42000.42000.4200272,542
Jan 29, 20240.43100.48380.40000.44000.4400775,185
Jan 26, 20240.54000.54000.52250.52500.525022,486
Jan 25, 20240.50250.55250.50200.54000.5400132,426
Jan 24, 20240.52250.54000.49980.50250.5025254,901
Jan 23, 20240.52500.53000.52250.52250.522519,838
Jan 22, 20240.53950.53950.52250.52450.524551,694
Jan 19, 20240.52950.54000.52000.53900.539027,395
Jan 18, 20240.52500.54600.51000.52100.521056,074
Jan 17, 20240.54000.54000.52400.52500.525011,818
Jan 16, 20240.55000.56000.52950.54750.547524,099
Jan 15, 20240.56000.56950.53500.55000.550032,793
Jan 12, 20240.55000.57200.55000.56700.567045,357
Jan 11, 20240.56900.56900.55000.56000.560028,860
Jan 10, 20240.54050.55000.52700.54500.545061,568
Jan 09, 20240.54950.55000.53150.54450.544537,158
Jan 08, 20240.57500.59000.54400.55000.5500181,636
Jan 05, 20240.53350.58000.52000.57750.5775346,813
Jan 04, 20240.51500.53450.51500.53000.530090,117
Jan 03, 20240.52500.52500.50000.51250.512567,283
Jan 02, 20240.53400.54000.49400.50650.5065108,100
Dec 29, 20230.51100.54000.51100.53100.5310120,003
Dec 28, 20230.46400.54000.46120.51300.5130258,244
Dec 27, 20230.48500.49000.47220.48880.488897,869
Dec 22, 20230.48700.50050.48000.48020.480293,365
Dec 21, 20230.51000.52950.48500.49000.4900185,495
Dec 20, 20230.53950.54000.48600.52000.5200367,172
Dec 19, 20230.50000.54500.49980.53200.5320493,430
Dec 18, 20230.46500.46500.45200.46400.464062,829
Dec 15, 20230.45500.46800.45500.46500.465084,105
Dec 14, 20230.45020.49280.45020.45200.4520157,798
Dec 13, 20230.46480.46480.45100.45100.451064,374
Dec 12, 20230.48000.49000.46040.46060.460683,407
Dec 11, 20230.48500.49980.48000.48080.480868,219
Dec 08, 20230.50000.50050.45000.48120.4812263,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...