Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Boostheat SA (ALBOO.PA)

0.0024
-0.0006
(-20.00%)
At close: May 2 at 5:21:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00320.00320.00240.00240.00249,280,928
Apr 30, 20250.00380.00420.00280.00300.003011,586,544
Apr 29, 20250.00300.00540.00220.00400.004029,382,712
Apr 28, 20250.00240.00240.00220.00240.00243,023,555
Apr 25, 20250.00260.00260.00240.00240.0024130,000
Apr 24, 20250.00260.00260.00220.00220.0022169,615
Apr 23, 20250.00260.00260.00200.00260.00264,512,737
Apr 22, 20250.00260.00260.00240.00240.0024725,497
Apr 17, 20250.00240.00260.00240.00240.00241,704,185
Apr 16, 20250.00280.00280.00260.00260.00263,490,145
Apr 15, 20250.00320.00320.00260.00280.00285,683,807
Apr 14, 20250.00300.00320.00300.00300.00301,531,807
Apr 11, 20250.00300.00300.00280.00280.00282,893,792
Apr 10, 20250.00360.00360.00280.00300.00302,348,428
Apr 9, 20250.00320.00320.00280.00300.00303,699,204
Apr 8, 20250.00360.00400.00300.00320.00324,868,962
Apr 7, 20250.00400.00400.00280.00320.00324,929,432
Apr 4, 20250.00460.00460.00380.00400.00402,174,449
Apr 3, 20250.00460.00460.00460.00460.00461,075,478
Apr 2, 20250.00500.00500.00440.00460.00462,183,038
Apr 1, 20250.00620.00620.00440.00520.00524,003,147
Mar 31, 20250.00680.00680.00500.00600.00603,515,240
Mar 28, 20250.00660.00780.00660.00700.00702,206,113
Mar 27, 20250.00700.00960.00580.00700.007015,695,787
Mar 26, 20250.01060.01060.00660.00780.007813,136,422
Mar 25, 20250.00740.02600.00740.01500.015061,760,898
Mar 24, 20250.00440.00520.00440.00480.00481,396,226
Mar 21, 20250.00480.00520.00440.00460.0046573,884
Mar 20, 20250.00480.00520.00440.00480.00482,263,999
Mar 19, 20250.00460.00520.00440.00480.00481,257,588
Mar 18, 20250.00500.00540.00460.00480.00481,284,442
Mar 17, 20250.00560.00560.00500.00500.0050987,900
Mar 14, 20250.00580.00580.00480.00540.00541,877,738
Mar 13, 20250.00520.00560.00440.00560.00563,696,417
Mar 12, 20250.00660.00740.00440.00480.00483,931,955
Mar 11, 20250.00500.00940.00500.00660.006616,844,420
Mar 10, 20250.00540.00540.00460.00460.0046537,986
Mar 7, 20250.00700.00700.00540.00540.0054649,288
Mar 6, 20250.00760.00760.00580.00640.0064545,465
Mar 5, 20250.00780.00880.00660.00660.0066491,237
Mar 4, 20250.00820.00900.00540.00780.0078471,429
Mar 3, 20250.00820.00980.00820.00940.0094346,799
Feb 28, 20250.00860.01200.00840.00840.00841,557,888
Feb 27, 20250.00960.00960.00800.00860.0086457,295
Feb 26, 20250.01000.01020.00820.00980.0098575,061
Feb 25, 20250.01200.01200.00920.01020.0102864,771
Feb 24, 20250.01260.01260.01080.01180.0118501,316
Feb 21, 20250.01200.01500.01120.01260.01261,319,196
Feb 20, 20250.01120.01960.01120.01140.01141,106,815
Feb 19, 20250.01200.01380.01100.01180.0118280,212
Feb 18, 20250.01200.01200.01200.01200.012016,000
Feb 17, 20250.01220.01280.01100.01260.0126117,980
Feb 14, 20250.01500.01500.01220.01220.0122929,298
Feb 13, 20250.02040.02040.01600.01640.0164420,641
Feb 12, 20250.02040.02500.02000.02240.022490,189
Feb 11, 20250.02020.02300.02020.02040.020418,561
Feb 10, 20250.02300.02300.02000.02000.0200101,879
Feb 7, 20250.02980.02980.02200.02200.0220348,368
Feb 6, 20250.02400.02780.02200.02780.0278156,293
Feb 5, 20250.02860.03140.02200.02980.0298149,713
Feb 4, 20250.02960.02960.02120.02600.0260235,768
Feb 3, 20250.04980.04980.02800.02960.0296504,451
Jan 31, 20250.04200.04900.03600.04200.0420280,710
Jan 30, 20250.02660.04000.02660.03500.035043,415
Jan 29, 20250.04100.04480.03000.04180.0418291,099
Jan 28, 20250.05140.05160.04000.04480.0448145,195
Jan 27, 20250.05500.05880.04800.05880.0588160,378
Jan 24, 20250.05660.06680.05520.06180.061827,985
Jan 23, 20250.06900.06900.06900.06900.0690-
Jan 22, 20250.05660.06900.05660.06900.06907,123
Jan 21, 20250.05300.06180.05300.05800.0580161,000
Jan 20, 20250.06800.08480.06000.06980.0698248,970
Jan 17, 20250.07400.07400.06200.06300.063070,911
Jan 16, 20250.06580.07900.06200.07480.0748188,635
Jan 15, 20250.08500.09000.06400.06400.0640102,072
Jan 14, 20250.11600.11600.10000.10200.102012,411
Jan 13, 20250.08780.10000.08780.09000.090061,433
Jan 10, 20250.08900.08900.07500.08580.085897,172
Jan 9, 20250.09100.10000.09100.09100.091017,522
Jan 8, 20250.11150.11150.10500.10950.109571,815
Jan 7, 20250.11100.11100.11100.11100.111099
Jan 6, 20250.13800.13800.13800.13800.1380910
Jan 3, 20250.12350.13900.11000.11000.110073,714
Jan 2, 20250.14100.15100.14000.14000.140031,686
Dec 31, 20240.15400.15400.15300.15300.15301,497
Dec 30, 20240.16000.16000.15200.15300.153029,638
Dec 27, 20240.18500.20000.16000.16000.16004,223
Dec 24, 20240.16050.16050.16050.16050.1605-
Dec 23, 20240.16050.16050.16050.16050.160560
Dec 20, 20240.18500.18500.15800.15800.15806,202
Dec 19, 20240.16000.16000.16000.16000.1600632
Dec 18, 20240.16600.18950.16600.18950.189531,538
Dec 17, 20240.18050.18050.18000.18000.180015,526
Dec 16, 20240.20800.20800.16950.17000.170022,534
Dec 13, 20240.18500.20900.16600.20900.209015,754
Dec 12, 20240.20000.20000.17150.17150.171512,409
Dec 11, 20240.20600.20600.20000.20000.200019,104
Dec 10, 20240.22000.22000.21000.21000.21001,290
Dec 9, 20240.23000.23000.22000.22100.22104,487
Dec 6, 20240.24000.24000.22000.22000.2200580
Dec 5, 20240.24000.24000.24000.24000.2400-
Dec 4, 20240.25000.25000.24000.24000.24001,550
Dec 3, 20240.27400.27400.27400.27400.2740-
Dec 2, 20240.24000.27400.24000.27400.27409,791
Nov 29, 20240.27800.27800.26000.26000.26005,321
Nov 28, 20240.27800.27800.26000.26000.26001,868
Nov 27, 20240.27000.27800.26900.26900.26905,650
Nov 26, 20240.27800.27800.27800.27800.27804
Nov 25, 20240.27900.27900.23500.23500.23501,085
Nov 22, 20240.25400.25400.25400.25400.2540-
Nov 21, 20240.23500.25400.23500.25400.25402,344
Nov 20, 20240.23500.25800.23500.25800.258080
Nov 19, 20240.23500.23500.23500.23500.2350200
Nov 18, 20240.20000.23400.18000.23400.23407,324
Nov 15, 20240.27500.27500.27500.27500.2750-
Nov 14, 20240.27500.27500.27500.27500.2750-
Nov 13, 20240.25100.27500.25000.27500.27501,901
Nov 12, 20240.29000.29000.27000.27000.2700110
Nov 11, 20240.29900.29900.29900.29900.299030
Nov 8, 20240.29800.29800.29800.29800.2980100
Nov 7, 20240.30000.30000.30000.30000.3000-
Nov 6, 20240.25000.30000.25000.30000.3000210
Nov 5, 20240.25000.25000.25000.25000.2500-
Nov 4, 20240.30000.30000.25000.25000.25009,131
Nov 1, 20240.25500.30000.25500.30000.3000450
Oct 31, 20240.30000.30000.30000.30000.3000-
Oct 30, 20240.29500.30000.29500.30000.30001,587
Oct 29, 20240.33800.33800.33800.33800.3380575
Oct 28, 20240.28000.29800.28000.29800.2980179
Oct 25, 20240.27100.27100.27100.27100.2710100
Oct 24, 20240.28000.29800.26300.26300.26302,485
Oct 23, 20240.29800.29800.28600.29700.29701,840
Oct 22, 20240.28600.28600.28600.28600.2860100
Oct 21, 20240.29000.29000.28000.28600.2860326
Oct 18, 20240.25500.29000.25500.29000.2900378
Oct 17, 20240.26000.30000.25500.28000.28007,275
Oct 16, 20240.33000.33000.32000.32000.320020
Oct 15, 20240.33000.33000.33000.33000.330015
Oct 14, 20240.34000.34000.34000.34000.340030
Oct 11, 20240.33900.33900.33900.33900.33901
Oct 10, 20240.34000.34000.34000.34000.3400-
Oct 9, 20240.32900.34000.30000.34000.34002,039
Oct 8, 20240.34900.34900.34900.34900.3490600
Oct 7, 20240.25400.25400.25400.25400.25401,034
Oct 4, 20240.34900.34900.34800.34800.3480642
Oct 3, 20240.34000.34000.33900.33900.3390727
Oct 2, 20240.27500.34900.27500.32000.32007,136
Oct 1, 20240.25000.25000.25000.25000.2500963
Sep 30, 20240.25000.25000.25000.25000.25001,215
Sep 27, 20240.29000.29000.26100.26100.26103,501
Sep 26, 20240.29000.34900.29000.29000.29006,971
Sep 25, 20240.30100.31900.29000.31900.31902,338
Sep 24, 20240.30100.33000.30100.30100.301021,586
Sep 23, 20240.34900.36900.34900.36000.3600970
Sep 20, 20240.33900.33900.33900.33900.3390220
Sep 19, 20240.30900.30900.30900.30900.3090940
Sep 18, 20240.30000.32800.30000.30900.30902,680
Sep 17, 20240.30000.33000.27400.30000.30008,481
Sep 16, 20240.35000.35000.26000.29900.299014,296
Sep 13, 20240.34000.36800.31000.32000.320012,708
Sep 12, 20240.25000.32900.24000.27200.27207,919
Sep 11, 20240.40100.40100.24000.26000.260067,050
Sep 10, 20240.50000.54000.46000.48000.480047,118
Sep 9, 20240.52200.60000.49900.55000.550064,184
Sep 6, 20240.70000.72000.68000.68000.680014,989
Sep 5, 20240.46000.80000.46000.80000.8000110,191
Sep 4, 20240.56000.56000.46000.46000.46002,605
Sep 3, 20240.50000.50000.50000.50000.5000-
Sep 2, 20240.52000.52000.48000.50000.50004,180
Aug 30, 20240.52600.52600.52600.52600.5260-
Aug 29, 20240.52600.52600.52600.52600.5260210
Aug 28, 20240.46100.46100.46100.46100.4610-
Aug 27, 20240.46000.52600.46000.46100.4610871
Aug 26, 20240.53800.53800.53000.53000.53002,668
Aug 23, 20240.52800.52800.48000.52800.52804,339
Aug 22, 20240.46100.47000.46000.47000.47003,403
Aug 21, 20240.50600.50800.46000.46000.46007,049
Aug 20, 20240.48000.48000.45600.46000.46006,607
Aug 19, 20240.52800.52800.48000.48000.48005,868
Aug 16, 20240.52800.52800.48000.48000.48009,927
Aug 15, 20240.48000.48000.48000.48000.480080
Aug 14, 20240.56000.59000.56000.59000.5900230
Aug 13, 20240.58000.58000.56000.56000.5600158
Aug 12, 20240.60000.60000.56000.56000.5600173
Aug 9, 20240.59800.60000.59800.60000.6000214
Aug 8, 20240.58000.60000.58000.60000.60001,229
Aug 7, 20240.59000.59000.59000.59000.59001,295
Aug 6, 20240.60000.60000.59000.59000.590060
Aug 5, 20240.60000.60000.60000.60000.6000-
Aug 2, 20240.60000.60000.60000.60000.600025
Aug 1, 20240.59000.59000.59000.59000.5900-
Jul 31, 20240.59200.59200.59000.59000.5900807
Jul 30, 20240.59000.59000.59000.59000.59006,932
Jul 29, 20240.70000.70000.63000.63000.63007,821
Jul 26, 20240.79800.79800.72000.72000.72004,823
Jul 25, 20240.78000.78000.78000.78000.7800188
Jul 24, 20240.79000.79000.79000.79000.7900100
Jul 23, 20240.79000.85000.72000.72000.72002,300
Jul 22, 20240.85000.89000.70200.79800.79801,695
Jul 19, 20240.76000.76200.76000.76000.760017,100
Jul 18, 20240.89000.89000.89000.89000.890090
Jul 17, 20240.84000.91000.76000.90000.900011,364
Jul 16, 20240.85000.85000.77000.77200.7720753
Jul 15, 20240.81600.81600.81600.81600.8160-
Jul 12, 20240.85000.85000.81600.81600.816030
Jul 11, 20240.84000.84000.84000.84000.84001,845
Jul 10, 20240.83000.83000.83000.83000.830020
Jul 9, 20240.90000.90000.90000.90000.900042
Jul 8, 20240.93000.93000.90000.90000.9000109
Jul 5, 20240.92001.00000.84000.92800.92805,014
Jul 4, 20240.98000.98200.88000.88000.88007,313
Jul 3, 20241.10001.11000.99001.00501.00506,318
Jul 2, 20241.20001.24001.08001.14001.140011,782
Jul 1, 20241.29001.29001.21001.29001.290086
Jun 28, 20241.20001.20001.20001.20001.2000673
Jun 27, 20241.53001.53001.53001.53001.5300100
Jun 26, 20241.59001.59001.59001.59001.590060
Jun 25, 20241.69001.69001.50001.59001.59008,422
Jun 24, 20241.50001.50001.40001.40001.40003,452
Jun 21, 20241.34001.45001.34001.45001.4500105
Jun 20, 20241.12001.12001.12001.12001.1200-
Jun 19, 20241.12001.12001.12001.12001.1200-
Jun 18, 20241.11001.12001.11001.12001.1200136
Jun 17, 20241.10001.13001.10001.11001.11001,127
Jun 14, 20241.15001.15001.10001.10001.1000823
Jun 13, 20241.55801.55801.50981.50981.50981,020
Jun 12, 20241.75001.78741.52001.52001.52008,889
Jun 11, 20241.98002.02951.82001.82001.82001,460
Jun 10, 20242.00002.00002.00002.00002.0000-
Jun 7, 20242.30002.30002.00002.00002.00001,386
Jun 6, 20242.30002.32002.30002.32002.3200433
Jun 5, 20241.84502.32001.84502.32002.320016,015
Jun 4, 20241.85001.94981.70001.71001.71002,552
Jun 3, 20241.75001.78001.70001.78001.7800592
May 31, 20241.90001.90001.60001.70001.70003,857
May 30, 20242.04002.21001.90002.05002.05002,802
May 29, 20242.50002.50002.00002.40002.40005,407
May 28, 20242.20002.58002.19952.55002.550011,333
May 27, 20241.50002.10901.50001.91001.91006,925
May 24, 20241.59001.60001.59001.59001.5900523
May 23, 20241.60001.60001.59001.59001.5900797
May 22, 20241.46061.59001.46061.55981.5598598
May 21, 20241.59001.60001.46001.60001.6000912
May 20, 20241.54001.64981.54001.60001.60001,185
May 17, 20241.66001.66001.40001.41001.41001,330
May 16, 20241.66981.66981.38001.44001.4400873
May 15, 20241.46021.46021.37021.44001.44002,743
May 14, 20241.56001.56001.43001.46021.46022,816
May 13, 20241.56001.79001.56001.56021.56021,166
May 10, 20241.80981.81001.63001.63001.6300996
May 9, 20241.71001.87001.57001.87001.87007,682
May 8, 20241.99001.99001.74001.76021.76021,246
May 7, 20242.00002.20001.80002.09002.090047,094
May 6, 2024 1:10000 Stock Splits
May 6, 20242.00002.00001.64001.65101.65103,864
May 3, 20242.00004.00002.00002.00002.00004,748
May 2, 20242.00004.00002.00002.00002.00002,805

Related Tickers

ALVG.PA VEOM Group
0.1982
0.00%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
0328.HK ALCO HOLDINGS
0.204
-2.86%
 
SSU.VI Samsung Electronics Co., Ltd.
848.00
-0.47%
 
BSL.DE Basler Aktiengesellschaft
9.40
+5.62%
 
3CPA.MU Xiaomi Corp
30.60
+10.07%
 
3CPA.F Xiaomi Corporation
30.20
+8.63%
 
SOUND.ST Sound Dimension AB
0.8200
-4.65%
 
1AAPL.MI Apple Inc.
181.04
-2.46%
 
BO.CO Bang & Olufsen a/s
13.30
+3.10%