Berlin - Delayed Quote EUR

Altice USA Inc (15PA.BE)

Compare
2.4160 -0.0050 (-0.21%)
As of 1:14:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.4180 2.4180 2.4160 2.4160 2.4160 -
Jan 9, 2025 2.4140 2.4210 2.4130 2.4210 2.4210 -
Jan 8, 2025 2.3960 2.4440 2.3540 2.3990 2.3990 -
Jan 7, 2025 2.5170 2.5270 2.3700 2.3820 2.3820 -
Jan 6, 2025 2.3760 2.5370 2.3580 2.5370 2.5370 -
Jan 3, 2025 2.3070 2.4130 2.2880 2.3920 2.3920 -
Jan 2, 2025 2.3270 2.3920 2.2670 2.3050 2.3050 -
Dec 30, 2024 2.3120 2.3120 2.3030 2.3030 2.3030 -
Dec 27, 2024 2.3530 2.3530 2.2700 2.3070 2.3070 -
Dec 23, 2024 2.5370 2.5880 2.3880 2.3880 2.3880 -
Dec 20, 2024 2.4660 2.5830 2.3670 2.5040 2.5040 -
Dec 19, 2024 2.4100 2.4930 2.4060 2.4450 2.4450 -
Dec 18, 2024 2.4280 2.5540 2.4280 2.4380 2.4380 -
Dec 17, 2024 2.4910 2.4910 2.3560 2.4550 2.4550 -
Dec 16, 2024 2.5510 2.5710 2.4670 2.4880 2.4880 -
Dec 13, 2024 2.4940 2.5290 2.4610 2.5290 2.5290 -
Dec 12, 2024 2.4500 2.5360 2.4290 2.5060 2.5060 -
Dec 11, 2024 2.2780 2.4640 2.2780 2.4640 2.4640 -
Dec 10, 2024 2.2350 2.3350 2.2040 2.2930 2.2930 -
Dec 9, 2024 2.4460 2.4590 2.2300 2.2510 2.2510 -
Dec 6, 2024 2.4190 2.5050 2.4150 2.4280 2.4280 -
Dec 5, 2024 2.3670 2.4550 2.3640 2.4320 2.4320 -
Dec 4, 2024 2.4140 2.4300 2.3610 2.4300 2.4300 -
Dec 3, 2024 2.3730 2.4370 2.3460 2.4210 2.4210 -
Dec 2, 2024 2.3060 2.4080 2.2540 2.3940 2.3940 -
Nov 29, 2024 2.4640 2.4970 2.2930 2.2930 2.2930 -
Nov 28, 2024 2.4680 2.4700 2.4650 2.4680 2.4680 -
Nov 27, 2024 2.3940 2.4800 2.3550 2.4560 2.4560 -
Nov 26, 2024 2.4420 2.4660 2.4260 2.4290 2.4290 -
Nov 25, 2024 2.4840 2.5080 2.4460 2.4610 2.4610 -
Nov 22, 2024 2.4730 2.5140 2.4630 2.4910 2.4910 -
Nov 21, 2024 2.2930 2.4760 2.2920 2.4760 2.4760 -
Nov 20, 2024 2.2470 2.3710 2.2430 2.3110 2.3110 -
Nov 19, 2024 2.2390 2.2780 2.2050 2.2620 2.2620 -
Nov 18, 2024 2.3430 2.3760 2.2600 2.2610 2.2610 -
Nov 15, 2024 2.4670 2.5030 2.3450 2.3620 2.3620 -
Nov 14, 2024 2.5270 2.5800 2.4940 2.4940 2.4940 -
Nov 13, 2024 2.6260 2.6260 2.5260 2.5790 2.5790 -
Nov 12, 2024 2.5250 2.6510 2.5190 2.6420 2.6420 -
Nov 11, 2024 2.4090 2.5210 2.3810 2.5110 2.5110 -
Nov 8, 2024 2.4410 2.4570 2.3400 2.3750 2.3750 -
Nov 7, 2024 2.4250 2.4780 2.3570 2.4500 2.4500 -
Nov 6, 2024 2.4020 2.5650 2.4020 2.4360 2.4360 -
Nov 5, 2024 2.1470 2.4420 2.0100 2.3480 2.3480 -
Nov 4, 2024 2.4130 2.4710 2.3660 2.4130 2.4130 -
Nov 1, 2024 2.2390 2.4410 2.2390 2.4410 2.4410 -
Oct 31, 2024 2.3080 2.3550 2.2310 2.2380 2.2380 -
Oct 30, 2024 2.3900 2.3900 2.3160 2.3160 2.3160 -
Oct 29, 2024 2.3910 2.3910 2.2910 2.3910 2.3910 -
Oct 28, 2024 2.3510 2.4360 2.3470 2.3900 2.3900 -
Oct 25, 2024 2.2530 2.3670 2.2530 2.3670 2.3670 -
Oct 24, 2024 2.1840 2.2770 2.1820 2.2580 2.2580 -
Oct 23, 2024 2.0860 2.2040 2.0860 2.1740 2.1740 -
Oct 22, 2024 2.1080 2.1190 2.0500 2.1160 2.1160 -
Oct 21, 2024 2.1250 2.1310 2.1030 2.1130 2.1130 -
Oct 18, 2024 2.2040 2.2060 2.1210 2.1210 2.1210 -
Oct 17, 2024 2.1720 2.2120 2.1120 2.2120 2.2120 -
Oct 16, 2024 2.2030 2.2760 2.1870 2.1870 2.1870 -
Oct 15, 2024 2.2150 2.3060 2.1990 2.1990 2.1990 -
Oct 14, 2024 2.2420 2.2420 2.1940 2.2420 2.2420 -
Oct 11, 2024 2.2950 2.3250 2.2630 2.2630 2.2630 -
Oct 10, 2024 2.2480 2.2750 2.2250 2.2740 2.2740 -
Oct 9, 2024 2.1580 2.2530 2.1580 2.2440 2.2440 -
Oct 8, 2024 2.1770 2.1920 2.1290 2.1920 2.1920 -
Oct 7, 2024 2.1960 2.1960 2.1500 2.1650 2.1650 -
Oct 4, 2024 2.2110 2.2830 2.2000 2.2000 2.2000 -
Oct 3, 2024 2.2360 2.2950 2.1800 2.1880 2.1880 -
Oct 2, 2024 2.1820 2.2500 2.1310 2.2500 2.2500 -
Oct 1, 2024 2.2080 2.2370 2.1550 2.2000 2.2000 -
Sep 30, 2024 2.2390 2.2390 2.1920 2.2080 2.2080 -
Sep 27, 2024 2.2140 2.3150 2.2130 2.2720 2.2720 -
Sep 26, 2024 2.2110 2.2670 2.1330 2.2040 2.2040 -
Sep 25, 2024 2.1740 2.1860 2.1410 2.1410 2.1410 -
Sep 24, 2024 1.8955 2.1720 1.8955 2.1720 2.1720 -
Sep 23, 2024 1.9625 1.9745 1.8745 1.8925 1.8925 -
Sep 20, 2024 2.0400 2.0750 1.9585 1.9585 1.9585 -
Sep 19, 2024 2.0980 2.2320 2.0960 2.1000 2.1000 -
Sep 18, 2024 1.9950 2.1750 1.9945 2.1750 2.1750 -
Sep 17, 2024 1.9500 2.0450 1.9465 2.0190 2.0190 -
Sep 16, 2024 1.9565 1.9915 1.9250 1.9560 1.9560 -
Sep 13, 2024 1.8670 1.9805 1.8670 1.9440 1.9440 -
Sep 12, 2024 1.7630 1.9225 1.7630 1.9225 1.9225 -
Sep 11, 2024 1.7660 1.7740 1.7475 1.7650 1.7650 -
Sep 10, 2024 1.8545 1.8790 1.7365 1.7365 1.7365 -
Sep 9, 2024 1.9915 2.0050 1.8065 1.9420 1.9420 -
Sep 6, 2024 1.9260 1.9625 1.9150 1.9625 1.9625 -
Sep 5, 2024 1.8605 1.9805 1.8420 1.9765 1.9765 -
Sep 4, 2024 1.6280 1.6315 1.5870 1.6215 1.6215 -
Sep 3, 2024 1.6595 1.6895 1.6185 1.6185 1.6185 -
Sep 2, 2024 1.6650 1.6650 1.6610 1.6610 1.6610 -
Aug 30, 2024 1.6800 1.7110 1.6420 1.6510 1.6510 -
Aug 29, 2024 1.6650 1.7110 1.6650 1.7005 1.7005 -
Aug 28, 2024 1.7140 1.7145 1.6575 1.6605 1.6605 -
Aug 27, 2024 1.6835 1.7685 1.6835 1.7205 1.7205 -
Aug 26, 2024 1.6445 1.7055 1.6260 1.7055 1.7055 -
Aug 23, 2024 1.6625 1.6900 1.6420 1.6750 1.6750 -
Aug 22, 2024 1.6335 1.6975 1.6055 1.6610 1.6610 -
Aug 21, 2024 1.4655 1.6455 1.4610 1.6255 1.6255 -
Aug 20, 2024 1.4450 1.4970 1.4010 1.4970 1.4970 -
Aug 19, 2024 1.4235 1.5500 1.4200 1.4575 1.4575 -
Aug 16, 2024 1.4750 1.5050 1.4480 1.4480 1.4480 -
Aug 15, 2024 1.4715 1.5010 1.4525 1.4530 1.4530 -
Aug 14, 2024 1.5465 1.5470 1.4575 1.4575 1.4575 -
Aug 13, 2024 1.4630 1.5380 1.4630 1.5335 1.5335 -
Aug 12, 2024 1.4650 1.4650 1.4125 1.4230 1.4230 -
Aug 9, 2024 1.4945 1.4960 1.3960 1.4605 1.4605 -
Aug 8, 2024 1.4520 1.4980 1.4265 1.4980 1.4980 -
Aug 7, 2024 1.5670 1.5695 1.4420 1.4420 1.4420 -
Aug 6, 2024 1.5820 1.5860 1.5505 1.5600 1.5600 -
Aug 5, 2024 1.5710 1.6105 1.5180 1.5750 1.5750 -
Aug 2, 2024 1.7330 1.7330 1.6025 1.6265 1.6265 -
Aug 1, 2024 1.9345 1.9355 1.6460 1.7470 1.7470 -
Jul 31, 2024 1.9465 1.9665 1.8860 1.9665 1.9665 -
Jul 30, 2024 1.7405 1.9000 1.7145 1.9000 1.9000 -
Jul 29, 2024 1.6355 1.6765 1.6130 1.6765 1.6765 -
Jul 26, 2024 1.4470 1.6430 1.4470 1.6430 1.6430 -
Jul 25, 2024 1.4855 1.5295 1.4420 1.4420 1.4420 -
Jul 24, 2024 1.6415 1.6415 1.5170 1.5170 1.5170 -
Jul 23, 2024 1.5880 1.6445 1.5660 1.6445 1.6445 -
Jul 22, 2024 1.6600 1.6615 1.5655 1.5655 1.5655 -
Jul 19, 2024 1.6710 1.6940 1.6575 1.6770 1.6770 -
Jul 18, 2024 1.6750 1.7370 1.6750 1.7190 1.7190 -
Jul 17, 2024 1.7055 1.7335 1.6690 1.6775 1.6775 -
Jul 16, 2024 1.7355 1.7655 1.6755 1.6845 1.6845 -
Jul 15, 2024 1.8730 1.9115 1.8130 1.8130 1.8130 -
Jul 12, 2024 1.7390 1.8845 1.7375 1.8840 1.8840 -
Jul 11, 2024 1.7250 1.7535 1.6885 1.7445 1.7445 -
Jul 10, 2024 1.7565 1.7780 1.7055 1.7055 1.7055 -
Jul 9, 2024 1.7940 1.8065 1.7620 1.7620 1.7620 -
Jul 8, 2024 1.8655 1.8945 1.8330 1.8330 1.8330 -
Jul 5, 2024 1.9105 1.9105 1.8700 1.8795 1.8795 -
Jul 4, 2024 1.9150 1.9160 1.9120 1.9120 1.9120 -
Jul 3, 2024 1.8790 1.9230 1.8580 1.9230 1.9230 -
Jul 2, 2024 1.8990 1.8990 1.7740 1.8300 1.8300 -
Jul 1, 2024 1.8980 1.9100 1.8165 1.8785 1.8785 -
Jun 28, 2024 1.9260 1.9540 1.8800 1.8895 1.8895 -
Jun 27, 2024 1.9360 1.9360 1.8915 1.9290 1.9290 -
Jun 26, 2024 1.8870 1.8900 1.8485 1.8570 1.8570 -
Jun 25, 2024 1.9025 1.9065 1.8630 1.8715 1.8715 -
Jun 24, 2024 2.0360 2.0390 1.9150 1.9160 1.9160 -
Jun 21, 2024 1.9320 1.9965 1.9035 1.9965 1.9965 -
Jun 20, 2024 1.9165 1.9455 1.8970 1.9185 1.9185 -
Jun 19, 2024 1.9180 1.9185 1.9150 1.9150 1.9150 -
Jun 18, 2024 2.0250 2.0710 1.9040 1.9040 1.9040 -
Jun 17, 2024 1.9615 1.9875 1.9070 1.9815 1.9815 -
Jun 14, 2024 2.0760 2.1140 1.9955 1.9955 1.9955 -
Jun 13, 2024 2.1930 2.2330 2.1000 2.1450 2.1450 -
Jun 12, 2024 2.2810 2.3030 2.2460 2.2560 2.2560 -
Jun 11, 2024 2.2940 2.2940 2.2420 2.2940 2.2940 -
Jun 10, 2024 2.2880 2.3220 2.2480 2.3090 2.3090 -
Jun 7, 2024 2.3770 2.4100 2.2820 2.2820 2.2820 -
Jun 6, 2024 2.2740 2.4490 2.2740 2.3820 2.3820 -
Jun 5, 2024 2.3490 2.3760 2.3140 2.3520 2.3520 -
Jun 4, 2024 2.4300 2.4300 2.3500 2.3660 2.3660 -
Jun 3, 2024 2.5070 2.5110 2.4400 2.4570 2.4570 -
May 31, 2024 2.4110 2.4550 2.3820 2.3920 2.3920 -
May 30, 2024 2.3970 2.5510 2.3720 2.4310 2.4310 -
May 29, 2024 2.2330 2.3720 2.1940 2.3720 2.3720 -
May 28, 2024 2.1420 2.2210 2.1360 2.2140 2.2140 -
May 27, 2024 2.1470 2.1470 2.1430 2.1450 2.1450 -
May 24, 2024 2.0910 2.1520 2.0780 2.1520 2.1520 -
May 23, 2024 2.1670 2.1680 2.0580 2.0580 2.0580 -
May 22, 2024 2.1280 2.1540 2.0820 2.1090 2.1090 -
May 21, 2024 2.1330 2.1390 2.0580 2.0870 2.0870 -
May 20, 2024 2.0660 2.1300 2.0570 2.1300 2.1300 -
May 17, 2024 1.9320 2.1390 1.9320 2.0920 2.0920 -
May 16, 2024 1.8645 1.9095 1.8460 1.9095 1.9095 -
May 15, 2024 2.0070 2.0120 1.8890 1.8890 1.8890 -
May 14, 2024 1.9470 2.0380 1.9115 1.9735 1.9735 -
May 13, 2024 2.0050 2.0300 1.9595 1.9685 1.9685 -
May 10, 2024 1.9490 2.0190 1.9490 2.0190 2.0190 -
May 9, 2024 1.8985 1.9355 1.8985 1.9345 1.9345 -
May 8, 2024 1.8620 1.8755 1.8275 1.8650 1.8650 -
May 7, 2024 1.8110 1.8635 1.8110 1.8540 1.8540 -
May 6, 2024 1.8410 1.8595 1.7960 1.7960 1.7960 -
May 3, 2024 1.9310 2.0000 1.7860 1.8250 1.8250 -
May 2, 2024 1.8935 2.1020 1.8925 2.0000 2.0000 -
Apr 30, 2024 1.9895 1.9895 1.8210 1.8210 1.8210 -
Apr 29, 2024 1.9170 2.0200 1.9170 2.0200 2.0200 -
Apr 26, 2024 1.8200 1.8935 1.7850 1.8935 1.8935 -
Apr 25, 2024 1.8305 1.8420 1.7410 1.8035 1.8035 -
Apr 24, 2024 1.7870 1.8185 1.7435 1.8000 1.8000 -
Apr 23, 2024 1.8010 1.8360 1.7580 1.8265 1.8265 -
Apr 22, 2024 1.8470 1.8550 1.7895 1.8255 1.8255 -
Apr 19, 2024 1.7790 1.8340 1.7480 1.8260 1.8260 -
Apr 18, 2024 1.8265 1.8800 1.7890 1.7890 1.7890 -
Apr 17, 2024 1.8290 1.8740 1.8225 1.8225 1.8225 -
Apr 16, 2024 1.9330 1.9405 1.8525 1.8680 1.8680 -
Apr 15, 2024 2.0470 2.0910 1.8955 1.9240 1.9240 -
Apr 12, 2024 2.1480 2.1580 2.0340 2.0990 2.0990 -
Apr 11, 2024 2.1770 2.1770 2.0920 2.1480 2.1480 -
Apr 10, 2024 2.2390 2.2410 2.0780 2.1620 2.1620 -
Apr 9, 2024 2.2930 2.3020 2.2160 2.2350 2.2350 -
Apr 8, 2024 2.2500 2.2990 2.2170 2.2790 2.2790 -
Apr 5, 2024 2.3740 2.3750 2.0340 2.2100 2.2100 -
Apr 4, 2024 2.3980 2.4980 2.3870 2.4000 2.4000 -
Apr 3, 2024 2.3200 2.3590 2.3170 2.3590 2.3590 -
Apr 2, 2024 2.4130 2.4240 2.2520 2.2800 2.2800 -
Mar 28, 2024 2.4000 2.4200 2.4000 2.4000 2.4000 -
Mar 27, 2024 2.3000 2.4000 2.3000 2.4000 2.4000 -
Mar 26, 2024 2.3000 2.3200 2.2800 2.2800 2.2800 -
Mar 25, 2024 2.3200 2.3200 2.2600 2.3000 2.3000 -
Mar 22, 2024 2.4000 2.4000 2.3200 2.3200 2.3200 -
Mar 21, 2024 2.4800 2.5000 2.3800 2.4200 2.4200 -
Mar 20, 2024 2.4000 2.5200 2.3800 2.4600 2.4600 -
Mar 19, 2024 2.4000 2.4600 2.4000 2.4400 2.4400 -
Mar 18, 2024 2.4800 2.4800 2.3200 2.3800 2.3800 -
Mar 15, 2024 2.4000 2.4400 2.4000 2.4200 2.4200 -
Mar 14, 2024 2.5400 2.5600 2.4000 2.4000 2.4000 -
Mar 13, 2024 2.4400 2.5800 2.4400 2.5200 2.5200 -
Mar 12, 2024 2.4000 2.4400 2.3800 2.4200 2.4200 -
Mar 11, 2024 2.5000 2.5200 2.4400 2.4400 2.4400 -
Mar 8, 2024 2.3600 2.5200 2.3000 2.5200 2.5200 -
Mar 7, 2024 2.3400 2.4200 2.3200 2.3800 2.3800 -
Mar 6, 2024 2.3000 2.3600 2.2600 2.3200 2.3200 -
Mar 5, 2024 2.5800 2.6000 2.3000 2.3000 2.3000 -
Mar 4, 2024 2.7800 2.7800 2.5800 2.5800 2.5800 -
Mar 1, 2024 2.7400 2.7600 2.6400 2.7200 2.7200 -
Feb 29, 2024 2.7400 2.8400 2.7200 2.7600 2.7600 -
Feb 28, 2024 2.6800 2.7600 2.6600 2.7600 2.7600 -
Feb 27, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Feb 26, 2024 1.6200 1.7300 1.6200 1.6900 1.6900 957
Feb 23, 2024 1.7300 1.7400 1.6800 1.7000 1.7000 -
Feb 22, 2024 1.7700 1.7900 1.7300 1.7400 1.7400 -
Feb 21, 2024 1.8600 1.8600 1.7600 1.7700 1.7700 -
Feb 20, 2024 1.8500 1.9200 1.7900 1.8500 1.8500 -
Feb 19, 2024 1.8500 1.8600 1.8500 1.8500 1.8500 -
Feb 16, 2024 2.0200 2.0200 1.8400 1.8400 1.8400 -
Feb 15, 2024 2.2800 2.2800 2.0200 2.0200 2.0200 -
Feb 14, 2024 1.9000 2.0000 1.8900 2.0000 2.0000 -
Feb 13, 2024 2.0400 2.0400 1.9100 1.9100 1.9100 -
Feb 12, 2024 1.8900 2.0400 1.8900 2.0400 2.0400 -
Feb 9, 2024 1.8700 1.9500 1.8700 1.8700 1.8700 -
Feb 8, 2024 1.9000 1.9300 1.8300 1.8800 1.8800 -
Feb 7, 2024 1.9300 1.9400 1.8800 1.8900 1.8900 -
Feb 6, 2024 1.9700 1.9900 1.9300 1.9300 1.9300 -
Feb 5, 2024 2.0200 2.0600 1.9700 1.9700 1.9700 -
Feb 2, 2024 2.2800 2.2800 1.9400 2.0000 2.0000 -
Feb 1, 2024 2.2600 2.4600 2.2400 2.2800 2.2800 -
Jan 31, 2024 2.3400 2.3800 2.2600 2.2800 2.2800 -
Jan 30, 2024 2.5000 2.5000 2.3600 2.3600 2.3600 -
Jan 29, 2024 2.4600 2.5000 2.4000 2.5000 2.5000 -
Jan 26, 2024 2.4400 2.5200 2.4200 2.4600 2.4600 -
Jan 25, 2024 2.5000 2.5200 2.3600 2.4400 2.4400 -
Jan 24, 2024 2.3800 2.5200 2.3800 2.5000 2.5000 -
Jan 23, 2024 2.2400 2.4000 2.2400 2.3600 2.3600 -
Jan 22, 2024 2.0000 2.2200 2.0000 2.2200 2.2200 -
Jan 19, 2024 2.0800 2.1000 2.0200 2.0200 2.0200 -
Jan 18, 2024 2.0600 2.1600 2.0200 2.0800 2.0800 -
Jan 17, 2024 2.2800 2.2800 2.1000 2.1000 2.1000 -
Jan 16, 2024 2.2600 2.3000 2.2000 2.3000 2.3000 -
Jan 15, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 12, 2024 2.3600 2.3800 2.2800 2.2800 2.2800 -
Jan 11, 2024 2.4400 2.4400 2.2800 2.3400 2.3400 -
Jan 10, 2024 2.5200 2.5200 2.4200 2.4400 2.4400 -