Canada markets open in 9 hours 7 minutes

Sensorion SA (ALSEN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
0.6980-0.0120 (-1.69%)
At close: 05:15PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.71000.71600.69800.69800.69805,355
Apr 29, 20240.69000.71000.68000.71000.710018,759
Apr 26, 20240.70000.71600.64000.70600.706039,959
Apr 25, 20240.70000.71000.68000.71000.71008,996
Apr 24, 20240.72400.72400.67600.69000.690061,033
Apr 23, 20240.71000.74000.70000.72200.722048,468
Apr 22, 20240.70000.73200.70000.72800.72808,655
Apr 19, 20240.73400.73400.70200.71400.71409,999
Apr 18, 20240.70200.73800.70200.73200.732012,156
Apr 17, 20240.71400.71800.69200.70200.702012,810
Apr 16, 20240.72000.73000.70800.71400.714018,666
Apr 15, 20240.76000.76000.69000.74000.740027,442
Apr 12, 20240.76000.76000.74000.75800.75808,805
Apr 11, 20240.76000.76000.74200.75600.75607,192
Apr 10, 20240.75000.76000.74200.75800.758019,136
Apr 09, 20240.75000.76800.74200.76000.760017,915
Apr 08, 20240.70000.76000.69000.75400.754098,696
Apr 05, 20240.70000.70000.68000.70000.700057,183
Apr 04, 20240.71600.71800.70000.70000.7000145,656
Apr 03, 20240.75000.75000.68000.72000.720049,880
Apr 02, 20240.77000.77000.73000.75000.750034,818
Mar 28, 20240.74100.76900.70700.76900.769089,557
Mar 27, 20240.80000.80300.74000.75200.7520160,141
Mar 26, 20240.83000.84900.79000.80900.809050,595
Mar 25, 20240.84000.84000.81300.84000.840025,642
Mar 22, 20240.80000.84100.79000.84000.840062,008
Mar 21, 20240.79000.81900.77000.78500.7850122,073
Mar 20, 20240.86000.86900.79000.80000.8000149,119
Mar 19, 20240.88000.88800.83100.87000.870068,100
Mar 18, 20240.90000.90500.83600.88000.880067,067
Mar 15, 20240.90000.90000.87000.89500.895064,911
Mar 14, 20240.92500.93000.88400.89800.898061,696
Mar 13, 20240.92000.93000.90000.92300.923060,174
Mar 12, 20240.95000.95000.90000.92000.920079,011
Mar 11, 20240.98000.98000.89200.91200.9120162,551
Mar 08, 20240.87000.91400.87000.87500.875069,521
Mar 07, 20240.84400.91900.84400.87100.871086,859
Mar 06, 20240.88000.91700.84000.86000.860070,071
Mar 05, 20240.89900.98000.86400.89900.8990139,289
Mar 04, 20240.87100.91000.85000.89900.8990125,077
Mar 01, 20240.91700.91700.82700.88700.8870132,225
Feb 29, 20240.90000.92000.87100.91000.9100129,069
Feb 28, 20240.98000.98700.81000.88000.8800522,530
Feb 27, 20240.98501.04000.95000.99000.9900249,184
Feb 26, 20240.90001.03800.87300.98500.9850517,017
Feb 23, 20240.82000.89800.81000.86200.8620209,858
Feb 22, 20240.79000.83300.78200.80300.8030163,793
Feb 21, 20240.84400.85200.78000.82900.8290129,969
Feb 20, 20240.81900.84000.79200.84000.8400197,993
Feb 19, 20240.81500.81500.77800.80400.8040122,775
Feb 16, 20240.79900.81500.77100.80000.8000179,955
Feb 15, 20240.77000.80000.74300.79600.7960158,242
Feb 14, 20240.69000.78500.69000.78500.7850424,872
Feb 13, 20240.70500.74900.68000.69000.6900297,969
Feb 12, 20240.70000.70900.67600.70000.7000152,591
Feb 09, 20240.58500.73900.58500.70000.7000632,291
Feb 08, 20240.59800.59800.58000.59400.594048,257
Feb 07, 20240.59900.59900.57000.58100.581057,307
Feb 06, 20240.57500.60000.55000.59800.5980467,906
Feb 05, 20240.52200.57900.52000.56400.564097,724
Feb 02, 20240.54000.54000.51300.53000.530029,172
Feb 01, 20240.52000.53700.51000.53000.530041,528
Jan 31, 20240.54000.54000.51100.52200.522055,731
Jan 30, 20240.53800.54000.51000.54000.540095,893
Jan 29, 20240.54000.54000.51100.52200.522069,378
Jan 26, 20240.52000.54000.52000.54000.5400116,886
Jan 25, 20240.53600.53700.51100.53000.5300113,590
Jan 24, 20240.50500.52000.50500.52000.520069,874
Jan 23, 20240.50000.51300.49400.50000.500030,584
Jan 22, 20240.54000.54000.49100.49600.4960122,875
Jan 19, 20240.48000.54600.48000.52800.5280254,711
Jan 18, 20240.48000.48000.47000.47850.478519,391
Jan 17, 20240.49000.49000.46550.47200.472022,642
Jan 16, 20240.49550.49750.48500.49000.49005,568
Jan 15, 20240.49700.49700.48200.49550.495521,171
Jan 12, 20240.46500.49950.46500.49850.498529,189
Jan 11, 20240.50000.50000.46100.48200.482043,843
Jan 10, 20240.52200.52200.49000.50000.500037,406
Jan 09, 20240.52200.53000.51100.51800.518026,214
Jan 08, 20240.54200.56800.52000.54000.5400269,058
Jan 05, 20240.47000.53500.45050.53500.5350465,399
Jan 04, 20240.44000.46600.41500.45000.450062,570
Jan 03, 20240.44500.44950.41300.41300.413015,495
Jan 02, 20240.41600.43950.41600.43950.43958,650
Dec 29, 20230.42000.43000.42000.43000.430019,009
Dec 28, 20230.42000.42900.40600.41950.419529,604
Dec 27, 20230.42950.42950.40650.42200.422023,255
Dec 22, 20230.43700.43700.40300.42750.427572,450
Dec 21, 20230.44500.44500.41000.42000.4200129,400
Dec 20, 20230.45000.45000.44000.44800.448042,019
Dec 19, 20230.46000.46000.44000.44700.447053,570
Dec 18, 20230.44000.45950.44000.45000.4500100,331
Dec 15, 20230.46900.46900.44400.44550.445553,877
Dec 14, 20230.49600.49600.44450.44450.4445105,062
Dec 13, 20230.48900.49550.47050.48000.480060,645
Dec 12, 20230.44500.48500.44500.47450.474556,056
Dec 11, 20230.44250.46000.44250.44300.443040,442
Dec 08, 20230.44250.45750.44250.44300.443039,084
Dec 07, 20230.46400.46400.44250.44250.442560,196
Dec 06, 20230.46000.48000.44250.46850.468543,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...