Canada markets closed

Largo SA (ALLGO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.5500+0.0400 (+1.59%)
At close: 05:28PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.55002.59002.50002.55002.55003,199
May 02, 20242.57002.57002.42002.51002.51001,813
Apr 30, 20242.57002.57002.55002.55002.55001,704
Apr 29, 20242.51002.60002.51002.57002.57001,696
Apr 26, 20242.60002.64002.50002.59002.59001,350
Apr 25, 20242.54002.60002.49002.60002.60001,597
Apr 24, 20242.55002.63002.50002.54002.54002,746
Apr 23, 20242.56002.70002.38002.61002.610013,140
Apr 22, 20242.47002.47002.38002.40002.40002,361
Apr 19, 20242.47002.48002.45002.48002.4800493
Apr 18, 20242.32002.48002.30002.47002.47002,905
Apr 17, 20242.26002.32002.24002.32002.3200973
Apr 16, 20242.38002.38002.25002.30002.30004,283
Apr 15, 20242.39002.42002.28002.37002.37009,478
Apr 12, 20242.36002.53002.36002.39002.390010,396
Apr 11, 20242.52002.52002.41002.41002.41006,574
Apr 10, 20242.72002.72002.52002.52002.52002,372
Apr 09, 20242.60002.80002.59002.69002.690019,636
Apr 08, 20242.19002.62002.19002.57002.570020,816
Apr 05, 20242.27002.30002.22002.23002.23002,499
Apr 04, 20242.30002.32002.27002.27002.27001,687
Apr 03, 20242.28002.32002.24002.28002.2800910
Apr 02, 20242.25002.33002.22002.30002.30004,264
Mar 28, 20242.18002.20001.87002.12002.12008,393
Mar 27, 20242.23002.29002.17002.18002.18006,809
Mar 26, 20242.20002.23002.19002.20002.2000615
Mar 25, 20242.38002.38002.20002.20002.20002,960
Mar 22, 20242.19002.38002.12002.30002.30004,425
Mar 21, 20242.20002.24002.15002.17002.17004,518
Mar 20, 20242.51002.51002.20002.22002.220018,825
Mar 19, 20242.66002.66002.52002.55002.55005,763
Mar 18, 20242.65002.66002.65002.65002.6500816
Mar 15, 20242.66002.68002.60002.67002.67002,310
Mar 14, 20242.60002.64002.53002.64002.64005,723
Mar 13, 20242.54002.60002.54002.60002.60003,365
Mar 12, 20242.53002.65002.51002.54002.54008,150
Mar 11, 20242.57002.57002.52002.53002.53001,460
Mar 08, 20242.50002.55002.48002.55002.55002,658
Mar 07, 20242.56002.56002.44002.48002.48002,554
Mar 06, 20242.50002.52002.43002.52002.52001,712
Mar 05, 20242.43002.58002.42002.50002.50007,127
Mar 04, 20242.70002.74002.44002.45002.450014,744
Mar 01, 20242.82002.82002.61002.70002.70004,965
Feb 29, 20242.80002.83002.61002.82002.820011,987
Feb 28, 20242.80002.87002.72002.80002.80006,654
Feb 27, 20242.86003.00002.67002.78002.780027,832
Feb 26, 20242.57002.88002.54002.80002.800044,941
Feb 23, 20242.47002.70002.41002.57002.570052,791
Feb 22, 20242.30002.41002.18002.41002.410014,245
Feb 21, 20242.40002.40002.20002.30002.30004,447
Feb 20, 20242.34002.48002.27002.40002.400016,723
Feb 19, 20242.18002.34002.18002.34002.34008,485
Feb 16, 20242.22002.23002.18002.22002.2200480
Feb 15, 20242.12002.20002.11002.20002.20003,982
Feb 14, 20242.22002.22002.14002.14002.14004,875
Feb 13, 20242.25002.25002.24002.24002.24001,578
Feb 12, 20242.27002.31002.27002.27002.27001,143
Feb 09, 20242.14002.33002.13002.29002.29004,278
Feb 08, 20242.29002.29002.11002.14002.14009,406
Feb 07, 20242.28002.33002.26002.27002.27004,378
Feb 06, 20242.35002.35002.27002.32002.32002,236
Feb 05, 20242.26002.35002.26002.35002.350011,275
Feb 02, 20242.21002.23002.21002.21002.21001,665
Feb 01, 20242.21002.23002.21002.21002.21001,379
Jan 31, 20242.28002.30002.23002.23002.23003,558
Jan 30, 20242.24002.28002.21002.22002.22002,889
Jan 29, 20242.24002.24002.22002.24002.24002,522
Jan 26, 20242.30002.30002.12002.22002.220013,288
Jan 25, 20242.36002.40002.14002.34002.340022,450
Jan 24, 20242.16002.35002.16002.32002.320014,728
Jan 23, 20242.18002.18002.16002.16002.1600221
Jan 22, 20242.18002.18002.15002.18002.18001,534
Jan 19, 20242.18002.30002.09002.20002.20007,703
Jan 18, 20242.22002.24002.13002.18002.18002,170
Jan 17, 20242.30002.30002.07002.22002.22009,368
Jan 16, 20242.30002.35002.17002.30002.300016,515
Jan 15, 20242.01002.30002.01002.27002.270023,017
Jan 12, 20241.91502.10001.90002.04002.040026,548
Jan 11, 20241.94001.94001.88001.91501.91501,781
Jan 10, 20241.80001.94001.77001.94001.94004,747
Jan 09, 20241.70001.85001.70001.80001.80008,228
Jan 08, 20241.74001.74001.68501.68501.68502,358
Jan 05, 20241.74001.76001.74001.76001.7600318
Jan 04, 20241.72501.79001.67001.74001.74007,133
Jan 03, 20241.72501.73001.72501.72501.72501,632
Jan 02, 20241.83001.83001.72501.72501.72502,976
Dec 29, 20231.80001.84001.71501.81501.81504,530
Dec 28, 20231.80001.80001.70001.79501.7950648
Dec 27, 20231.67001.79501.67001.67501.67501,615
Dec 22, 20231.73001.76501.70001.76501.76501,202
Dec 21, 20231.81501.81501.63501.69501.69503,032
Dec 20, 20231.89501.90001.82001.82001.82002,530
Dec 19, 20231.81501.92001.81501.90001.90002,605
Dec 18, 20231.87001.90001.81501.81501.81508,868
Dec 15, 20231.74001.90001.74001.88001.88004,461
Dec 14, 20231.60001.74001.60001.74001.74008,654
Dec 13, 20231.55001.63501.53001.60001.60009,166
Dec 12, 20231.59501.61001.55001.55001.55001,122
Dec 11, 20231.66001.66001.52001.59501.595012,171
Dec 08, 20231.66001.68001.66001.67001.67001,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...