Paris - Delayed Quote EUR
Damartex (ALDAR.PA)
4.1200
-0.0105
(-0.25%)
At close: April 25 at 3:25:13 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 111 |
| Apr 24, 2025 | 4.1300 | 4.1305 | 4.1300 | 4.1305 | 4.1305 | 8 |
| Apr 23, 2025 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 4.1300 | 15 |
| Apr 22, 2025 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | 71 |
| Apr 17, 2025 | 4.1600 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 69 |
| Apr 16, 2025 | 4.2000 | 4.2000 | 4.1005 | 4.1600 | 4.1600 | 269 |
| Apr 15, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Apr 14, 2025 | 4.1405 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 206 |
| Apr 11, 2025 | 4.2805 | 4.2805 | 4.1200 | 4.1400 | 4.1400 | 1,449 |
| Apr 10, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1 |
| Apr 9, 2025 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 39 |
| Apr 8, 2025 | 4.1600 | 4.3000 | 4.0405 | 4.3000 | 4.3000 | 495 |
| Apr 7, 2025 | 4.4900 | 4.4900 | 4.0500 | 4.1600 | 4.1600 | 515 |
| Apr 4, 2025 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 51 |
| Apr 3, 2025 | 4.5200 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 29 |
| Apr 2, 2025 | 4.5400 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 86 |
| Apr 1, 2025 | 4.8500 | 4.8500 | 4.5100 | 4.5400 | 4.5400 | 559 |
| Mar 31, 2025 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 175 |
| Mar 28, 2025 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 20 |
| Mar 27, 2025 | 4.9400 | 4.9400 | 4.8900 | 4.8900 | 4.8900 | 165 |
| Mar 26, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 26 |
| Mar 25, 2025 | 4.9900 | 5.0600 | 4.9400 | 4.9400 | 4.9400 | 297 |
| Mar 24, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 1 |
| Mar 21, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 7 |
| Mar 20, 2025 | 5.0800 | 5.0800 | 4.9800 | 4.9800 | 4.9800 | 1,535 |
| Mar 19, 2025 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 80 |
| Mar 18, 2025 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 24 |
| Mar 17, 2025 | 5.0600 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 804 |
| Mar 14, 2025 | 4.9800 | 5.2800 | 4.9800 | 5.0600 | 5.0600 | 1,045 |
| Mar 13, 2025 | 4.9800 | 4.9800 | 4.9400 | 4.9700 | 4.9700 | 310 |
| Mar 12, 2025 | 4.3200 | 5.2000 | 4.3200 | 4.9700 | 4.9700 | 4,134 |
| Mar 11, 2025 | 4.2900 | 4.3300 | 4.2900 | 4.2900 | 4.2900 | 191 |
| Mar 10, 2025 | 4.3000 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 153 |
| Mar 7, 2025 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 45 |
| Mar 6, 2025 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 183 |
| Mar 5, 2025 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 16 |
| Mar 4, 2025 | 4.3600 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 1,008 |
| Mar 3, 2025 | 4.3400 | 4.4800 | 4.3400 | 4.3600 | 4.3600 | 460 |
| Feb 28, 2025 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 177 |
| Feb 27, 2025 | 4.6100 | 4.6100 | 4.3600 | 4.4000 | 4.4000 | 827 |
| Feb 26, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 26 |
| Feb 25, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 12 |
| Feb 24, 2025 | 4.6100 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | 217 |
| Feb 21, 2025 | 4.6200 | 4.6200 | 4.6100 | 4.6100 | 4.6100 | 23 |
| Feb 20, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 1 |
| Feb 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 11 |
| Feb 18, 2025 | 4.6800 | 4.6800 | 4.5800 | 4.6200 | 4.6200 | 1,703 |
| Feb 17, 2025 | 4.6800 | 4.7100 | 4.6800 | 4.6800 | 4.6800 | 102 |
| Feb 14, 2025 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 9 |
| Feb 13, 2025 | 4.8000 | 4.8100 | 4.6500 | 4.6500 | 4.6500 | 829 |
| Feb 12, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 21 |
| Feb 11, 2025 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 120 |
| Feb 10, 2025 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 27 |
| Feb 7, 2025 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 577 |
| Feb 6, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 11 |
| Feb 5, 2025 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 520 |
| Feb 4, 2025 | 4.9100 | 4.9400 | 4.9100 | 4.9400 | 4.9400 | 103 |
| Feb 3, 2025 | 5.0000 | 5.0000 | 4.9100 | 4.9100 | 4.9100 | 305 |
| Jan 31, 2025 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 186 |
| Jan 30, 2025 | 5.0000 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 56 |
| Jan 29, 2025 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 248 |
| Jan 28, 2025 | 5.1200 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 266 |
| Jan 27, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3 |
| Jan 24, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1 |
| Jan 23, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 50 |
| Jan 22, 2025 | 5.2400 | 5.2400 | 5.1000 | 5.1200 | 5.1200 | 298 |
| Jan 21, 2025 | 5.2600 | 5.2600 | 5.2400 | 5.2400 | 5.2400 | 197 |
| Jan 20, 2025 | 5.3000 | 5.3000 | 5.2600 | 5.2600 | 5.2600 | 106 |
| Jan 17, 2025 | 5.3000 | 5.3000 | 5.2800 | 5.3000 | 5.3000 | 95 |
| Jan 16, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 199 |
| Jan 15, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 105 |
| Jan 14, 2025 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | 5.3000 | 186 |
| Jan 13, 2025 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | 5.3200 | 62 |
| Jan 10, 2025 | 5.3400 | 5.3600 | 5.3400 | 5.3400 | 5.3400 | 83 |
| Jan 9, 2025 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 65 |
| Jan 8, 2025 | 5.2600 | 5.3400 | 5.2600 | 5.3400 | 5.3400 | 340 |
| Jan 7, 2025 | 5.0800 | 5.2200 | 5.0600 | 5.2200 | 5.2200 | 871 |
| Jan 6, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 12 |
| Jan 3, 2025 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 156 |
| Jan 2, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 31 |
| Dec 31, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 65 |
| Dec 30, 2024 | 4.9900 | 5.1000 | 4.8700 | 5.1000 | 5.1000 | 1,687 |
| Dec 27, 2024 | 5.2000 | 5.2000 | 4.8200 | 4.9900 | 4.9900 | 5,677 |
| Dec 24, 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | 5.2000 | 960 |
| Dec 23, 2024 | 5.4800 | 5.4800 | 5.3600 | 5.3600 | 5.3600 | 567 |
| Dec 20, 2024 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | 5.4800 | 161 |
| Dec 19, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 172 |
| Dec 18, 2024 | 5.5000 | 5.6200 | 5.5000 | 5.5000 | 5.5000 | 1,254 |
| Dec 17, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 42 |
| Dec 16, 2024 | 5.6200 | 5.6400 | 5.6000 | 5.6000 | 5.6000 | 121 |
| Dec 13, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 11 |
| Dec 12, 2024 | 5.6400 | 5.6400 | 5.6200 | 5.6200 | 5.6200 | 85 |
| Dec 11, 2024 | 5.6600 | 5.6600 | 5.6400 | 5.6400 | 5.6400 | 70 |
| Dec 10, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 22 |
| Dec 9, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5 |
| Dec 6, 2024 | 5.6200 | 5.6600 | 5.5800 | 5.6600 | 5.6600 | 331 |
| Dec 5, 2024 | 5.6600 | 5.6800 | 5.6200 | 5.6200 | 5.6200 | 166 |
| Dec 4, 2024 | 5.6800 | 5.7000 | 5.6600 | 5.6600 | 5.6600 | 182 |
| Dec 3, 2024 | 5.7600 | 5.7800 | 5.6800 | 5.6800 | 5.6800 | 247 |
| Dec 2, 2024 | 5.7400 | 5.7400 | 5.6800 | 5.6800 | 5.6800 | 151 |
| Nov 29, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 86 |
| Nov 28, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | 153 |
| Nov 27, 2024 | 5.8000 | 5.8000 | 5.7800 | 5.8000 | 5.8000 | 94 |
| Nov 26, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 41 |
| Nov 25, 2024 | 5.5800 | 5.8200 | 5.5800 | 5.8200 | 5.8200 | 1,538 |
| Nov 22, 2024 | 5.5600 | 5.5800 | 5.5600 | 5.5800 | 5.5800 | 31 |
| Nov 21, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 206 |
| Nov 20, 2024 | 5.5600 | 5.5600 | 5.5400 | 5.5600 | 5.5600 | 258 |
| Nov 19, 2024 | 5.5800 | 5.5800 | 5.5600 | 5.5600 | 5.5600 | 121 |
| Nov 18, 2024 | 5.6400 | 5.6400 | 5.5200 | 5.5800 | 5.5800 | 854 |
| Nov 15, 2024 | 5.5600 | 5.6400 | 5.5600 | 5.6400 | 5.6400 | 1,157 |
| Nov 14, 2024 | 5.5800 | 5.5800 | 5.5600 | 5.5600 | 5.5600 | 110 |
| Nov 13, 2024 | 5.5800 | 5.6000 | 5.5800 | 5.5800 | 5.5800 | 121 |
| Nov 12, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 1 |
| Nov 11, 2024 | 5.5600 | 5.5800 | 5.5600 | 5.5800 | 5.5800 | 343 |
| Nov 8, 2024 | 5.5400 | 5.6000 | 5.5400 | 5.5600 | 5.5600 | 61 |
| Nov 7, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 23 |
| Nov 6, 2024 | 5.6400 | 5.6600 | 5.5400 | 5.5400 | 5.5400 | 373 |
| Nov 5, 2024 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | 5.6400 | 156 |
| Nov 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| Nov 1, 2024 | 5.4800 | 5.5000 | 5.4800 | 5.5000 | 5.5000 | 61 |
| Oct 31, 2024 | 5.4800 | 5.5000 | 5.4800 | 5.4800 | 5.4800 | 149 |
| Oct 30, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 1 |
| Oct 29, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 34 |
| Oct 28, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 239 |
| Oct 25, 2024 | 5.5400 | 5.5400 | 5.3000 | 5.4000 | 5.4000 | 900 |
| Oct 24, 2024 | 5.8600 | 5.8600 | 5.5400 | 5.5400 | 5.5400 | 1,118 |
| Oct 23, 2024 | 5.9800 | 6.0000 | 5.8600 | 5.8600 | 5.8600 | 691 |
| Oct 22, 2024 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | 5.9800 | 81 |
| Oct 21, 2024 | 6.1000 | 6.1200 | 6.0000 | 6.0000 | 6.0000 | 905 |
| Oct 18, 2024 | 5.8400 | 6.0800 | 5.8400 | 6.0800 | 6.0800 | 1,053 |
| Oct 17, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 3 |
| Oct 16, 2024 | 6.1000 | 6.1000 | 5.8000 | 5.8400 | 5.8400 | 1,546 |
| Oct 15, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 939 |
| Oct 14, 2024 | 6.3800 | 6.3800 | 6.0800 | 6.2000 | 6.2000 | 1,576 |
| Oct 11, 2024 | 6.3600 | 6.3600 | 6.2400 | 6.2400 | 6.2400 | 216 |
| Oct 10, 2024 | 6.3400 | 6.3400 | 6.3200 | 6.3400 | 6.3400 | 179 |
| Oct 9, 2024 | 6.5200 | 6.5200 | 6.2200 | 6.3400 | 6.3400 | 1,011 |
| Oct 8, 2024 | 6.2200 | 6.7800 | 6.2200 | 6.5200 | 6.5200 | 1,615 |
| Oct 7, 2024 | 5.6400 | 6.2200 | 5.6200 | 6.2200 | 6.2200 | 5,933 |
| Oct 4, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 51 |
| Oct 3, 2024 | 5.8600 | 5.8600 | 5.4800 | 5.6200 | 5.6200 | 1,880 |
| Oct 2, 2024 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | 5.8000 | 406 |
| Oct 1, 2024 | 5.4800 | 5.9400 | 5.4800 | 5.6200 | 5.6200 | 2,147 |
| Sep 30, 2024 | 5.3800 | 5.3800 | 5.3600 | 5.3800 | 5.3800 | 108 |
| Sep 27, 2024 | 5.3000 | 5.3800 | 5.3000 | 5.3800 | 5.3800 | 151 |
| Sep 26, 2024 | 5.2800 | 5.4000 | 5.2800 | 5.3000 | 5.3000 | 1,293 |
| Sep 25, 2024 | 5.2000 | 5.4000 | 5.1800 | 5.2800 | 5.2800 | 1,967 |
| Sep 24, 2024 | 4.7300 | 5.2000 | 4.7300 | 5.1800 | 5.1800 | 4,369 |
| Sep 23, 2024 | 4.7700 | 4.7700 | 4.7400 | 4.7400 | 4.7400 | 213 |
| Sep 20, 2024 | 4.7600 | 4.8400 | 4.7600 | 4.7700 | 4.7700 | 1,062 |
| Sep 19, 2024 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7500 | 710 |
| Sep 18, 2024 | 4.7800 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 1,806 |
| Sep 17, 2024 | 4.3000 | 4.8000 | 4.3000 | 4.7800 | 4.7800 | 1,699 |
| Sep 16, 2024 | 3.8500 | 4.3500 | 3.8500 | 4.3000 | 4.3000 | 2,141 |
| Sep 13, 2024 | 3.4000 | 3.8000 | 3.4000 | 3.8000 | 3.8000 | 4,372 |
| Sep 12, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 1,261 |
| Sep 11, 2024 | 3.1500 | 3.3100 | 3.1500 | 3.2500 | 3.2500 | 10,795 |
| Sep 10, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Sep 9, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Sep 6, 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 551 |
| Sep 5, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 10 |
| Sep 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Sep 3, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Sep 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Aug 30, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Aug 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Aug 28, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Aug 27, 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 46 |
| Aug 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Aug 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 21 |
| Aug 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 307 |
| Aug 21, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Aug 20, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Aug 19, 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 4 |
| Aug 16, 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 80 |
| Aug 15, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 73 |
| Aug 14, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 568 |
| Aug 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8 |
| Aug 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Aug 9, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 51 |
| Aug 8, 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | 165 |
| Aug 7, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1 |
| Aug 6, 2024 | 3.1700 | 3.3700 | 3.1700 | 3.3700 | 3.3700 | 1,501 |
| Aug 5, 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 2 |
| Aug 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 11 |
| Aug 1, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1 |
| Jul 31, 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 149 |
| Jul 30, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 101 |
| Jul 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Jul 26, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Jul 25, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 16 |
| Jul 24, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1900 | 3.1900 | 201 |
| Jul 23, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 5 |
| Jul 22, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 301 |
| Jul 19, 2024 | 3.1400 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 3,451 |
| Jul 18, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Jul 17, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3 |
| Jul 16, 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 211 |
| Jul 15, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 126 |
| Jul 12, 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 701 |
| Jul 11, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Jul 10, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Jul 9, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 15 |
| Jul 8, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Jul 5, 2024 | 3.1600 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 770 |
| Jul 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 91 |
| Jul 3, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 4 |
| Jul 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 9 |
| Jul 1, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 2,318 |
| Jun 28, 2024 | 3.2900 | 3.2900 | 3.2800 | 3.2800 | 3.2800 | 61 |
| Jun 27, 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 46 |
| Jun 26, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 46 |
| Jun 25, 2024 | 3.2900 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 155 |
| Jun 24, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | 3.2900 | 142 |
| Jun 21, 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 638 |
| Jun 20, 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 194 |
| Jun 19, 2024 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 51 |
| Jun 18, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 51 |
| Jun 17, 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 503 |
| Jun 14, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 309 |
| Jun 13, 2024 | 3.4400 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 231 |
| Jun 12, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| Jun 11, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 117 |
| Jun 10, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 15 |
| Jun 7, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| Jun 6, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| Jun 5, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| Jun 4, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 5 |
| Jun 3, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 8 |
| May 31, 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 172 |
| May 30, 2024 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4700 | 99 |
| May 29, 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 141 |
| May 28, 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.4600 | 13 |
| May 27, 2024 | 3.3100 | 3.4500 | 3.3100 | 3.4500 | 3.4500 | 1,031 |
| May 24, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 61 |
| May 23, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1 |
| May 22, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 15 |
| May 21, 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 26 |
| May 20, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | 191 |
| May 17, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 119 |
| May 16, 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2800 | 3.2800 | 241 |
| May 15, 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 23 |
| May 14, 2024 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 85 |
| May 13, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1 |
| May 10, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 376 |
| May 9, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 17 |
| May 8, 2024 | 3.2500 | 3.3700 | 3.2500 | 3.3200 | 3.3200 | 1,925 |
| May 7, 2024 | 2.8900 | 3.2500 | 2.8900 | 3.2500 | 3.2500 | 3,062 |
| May 6, 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 223 |
| May 3, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 102 |
| May 2, 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 599 |
| Apr 30, 2024 | 3.1300 | 3.1400 | 2.9100 | 3.0100 | 3.0100 | 2,596 |
| Apr 29, 2024 | 3.1500 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 1,043 |
| Apr 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
| Apr 25, 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 101 |
Related Tickers
0RVA.IL SMCP S.A.
3.0525
+0.74%
AFT.SG Abercrombie & Fitch Co
62.62
-2.22%
CAST.TA Castro Model Ltd.
16,100.00
+4.41%
GUAR3.SA Guararapes Confecções S.A.
8.11
-0.37%
SMCP.PA SMCP S.A.
3.0050
-0.50%
1368.HK XTEP INT'L
4.900
-2.20%
HLG.NZ Hallenstein Glasson Holdings Limited
7.05
+3.22%
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
33.36
+1.34%
IXD1.BE Industria De Diseno Textil SA
49.00
+1.41%
CATO The Cato Corporation
2.4000
-3.23%