Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

EuropaCorp (ALECP.PA)

Compare
0.4650
-0.0120
(-2.52%)
As of 11:58:42 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.47800.47800.46200.46500.465011,043
Feb 21, 20250.45500.47700.45500.47700.477015,275
Feb 20, 20250.48000.48100.45400.46000.46009,439
Feb 19, 20250.47100.48400.47100.48000.48007,478
Feb 18, 20250.51600.51600.44300.48000.480044,179
Feb 17, 20250.45000.52800.44100.51200.5120134,389
Feb 14, 20250.45600.45600.44100.45000.450038,820
Feb 13, 20250.45400.45600.42900.45600.456064,742
Feb 12, 20250.44800.45400.42600.45400.454033,127
Feb 11, 20250.45600.45600.41300.44500.445052,395
Feb 10, 20250.41500.45600.40000.43500.435089,229
Feb 7, 20250.39000.41500.39000.41500.415069,217
Feb 6, 20250.38800.38800.35100.38300.383039,684
Feb 5, 20250.36100.38700.35000.37400.374024,051
Feb 4, 20250.36200.36200.34800.36100.36107,959
Feb 3, 20250.35400.36200.35000.36100.36103,887
Jan 31, 20250.35600.35700.35000.35700.35706,364
Jan 30, 20250.35000.35700.35000.35700.35705,161
Jan 29, 20250.34100.35600.34000.35200.352051,825
Jan 28, 20250.35100.35800.34400.34900.349022,734
Jan 27, 20250.35000.35900.34500.35700.35707,596
Jan 24, 20250.34200.35700.34000.34800.348012,426
Jan 23, 20250.35000.37700.33500.34200.342053,366
Jan 22, 20250.34200.41000.34000.35000.3500363,198
Jan 21, 20250.34200.34200.33400.34000.34002,718
Jan 20, 20250.33700.34200.33400.33400.334014,939
Jan 17, 20250.33200.33700.33000.33700.337011,761
Jan 16, 20250.32800.33300.32400.33300.33306,591
Jan 15, 20250.33000.33000.32600.32900.32901,794
Jan 14, 20250.32600.33700.32600.33000.330022,586
Jan 13, 20250.33000.33600.32700.33200.332011,092
Jan 10, 20250.32600.33000.32500.32900.329014,204
Jan 9, 20250.32400.33200.32300.32400.32409,526
Jan 8, 20250.33500.33500.32100.33000.330025,159
Jan 7, 20250.33000.33500.31100.33500.335032,930
Jan 6, 20250.33700.33700.32400.32400.324012,038
Jan 3, 20250.31500.35600.31500.33500.335042,094
Jan 2, 20250.32700.35800.31300.31500.3150126,939
Dec 31, 20240.32400.32900.31300.31300.31303,514
Dec 30, 20240.32800.33200.31700.32000.320010,365
Dec 27, 20240.33200.33200.31100.32800.328011,642
Dec 24, 20240.32600.33100.30400.33100.331022,009
Dec 23, 20240.32000.33200.32000.33000.330011,837
Dec 20, 20240.33600.34600.32800.32800.328025,801
Dec 19, 20240.33400.34500.33000.34000.34009,063
Dec 18, 20240.33400.34400.33400.33400.33404,954
Dec 17, 20240.34000.34500.33500.34500.345015,379
Dec 16, 20240.33400.34400.33200.34200.342011,515
Dec 13, 20240.32200.33500.32200.33500.33503,419
Dec 12, 20240.33800.34600.32100.32200.322024,120
Dec 11, 20240.34500.34700.34000.34000.340013,732
Dec 10, 20240.34000.34800.33800.34800.348010,186
Dec 9, 20240.35200.35200.33600.35000.350025,895
Dec 6, 20240.34500.35200.33600.35000.35007,907
Dec 5, 20240.34700.35600.34000.34700.34707,315
Dec 4, 20240.35000.36100.34700.35000.35006,407
Dec 3, 20240.34500.35600.34500.35200.35201,529
Dec 2, 20240.36200.37300.34200.34600.346010,954
Nov 29, 20240.37200.37700.36400.37000.370010,828
Nov 28, 20240.38200.38200.36900.37400.37408,362
Nov 27, 20240.37700.38200.36800.37800.37809,220
Nov 26, 20240.37400.38100.37200.38100.38102,868
Nov 25, 20240.38000.38700.37300.37500.375018,252
Nov 22, 20240.38700.38800.38000.38700.38701,139
Nov 21, 20240.38700.38800.37700.38800.388013,404
Nov 20, 20240.38600.38700.38100.38700.387014
Nov 19, 20240.38300.38700.38100.38700.38703,848
Nov 18, 20240.38300.38500.38000.38500.38501,994
Nov 15, 20240.38100.38600.38100.38600.3860344
Nov 14, 20240.38000.38900.38000.38900.38903,944
Nov 13, 20240.39900.39900.38600.39000.39002,133
Nov 12, 20240.38000.40600.38000.40000.400015,739
Nov 11, 20240.40600.41000.39100.40600.40606,402
Nov 8, 20240.40200.42100.40100.41000.41005,473
Nov 7, 20240.40200.40400.39700.40400.4040604
Nov 6, 20240.39800.40400.39600.40400.40403,541
Nov 5, 20240.39600.40000.39600.40000.40003,627
Nov 4, 20240.39800.39900.39100.39800.39805,009
Nov 1, 20240.39600.40000.39100.40000.40003,849
Oct 31, 20240.39700.39900.39100.39800.39802,190
Oct 30, 20240.39700.40000.39700.40000.400069
Oct 29, 20240.39000.40000.39000.40000.40005,325
Oct 28, 20240.40600.40600.39000.40000.40004,977
Oct 25, 20240.39700.41800.38100.40800.408013,641
Oct 24, 20240.41000.42300.39600.39600.39607,923
Oct 23, 20240.41600.42000.40500.41000.410013,439
Oct 22, 20240.41400.42000.41000.41500.415012,092
Oct 21, 20240.43000.43000.41400.41400.414017,213
Oct 18, 20240.42300.43500.41400.43500.43509,353
Oct 17, 20240.42200.44700.42200.42500.42502,826
Oct 16, 20240.44500.44600.42000.44000.44007,007
Oct 15, 20240.45400.45400.42000.44800.44808,566
Oct 14, 20240.44900.45500.42000.45500.455019,033
Oct 11, 20240.46800.46800.43200.44900.449012,468
Oct 10, 20240.46000.46900.43600.46900.469017,254
Oct 9, 20240.48400.48400.45000.46000.460016,538
Oct 8, 20240.48700.48700.46100.48700.48703,383
Oct 7, 20240.49300.49400.47200.48000.48004,879
Oct 4, 20240.47800.49400.47100.49400.49408,372
Oct 3, 20240.49400.49400.46900.49300.49305,646
Oct 2, 20240.49400.49500.47800.49500.49509,083
Oct 1, 20240.49800.49800.47700.49400.49404,488
Sep 30, 20240.45600.49800.45500.49800.498039,120
Sep 27, 20240.47200.53600.45000.47100.471099,447
Sep 26, 20240.49900.49900.47100.47100.471026,432
Sep 25, 20240.48100.50000.47200.50000.500022,649
Sep 24, 20240.52800.52800.48200.49100.491035,492
Sep 23, 20240.53600.53600.48500.53000.5300158,143
Sep 20, 20240.49400.49400.45400.45400.454030,891
Sep 19, 20240.51000.51400.47200.47400.474039,298
Sep 18, 20240.53200.53600.50400.51000.510034,304
Sep 17, 20240.52200.53200.52000.53000.53009,572
Sep 16, 20240.53000.54200.52200.52400.524010,415
Sep 13, 20240.55000.56600.52000.54800.548059,764
Sep 12, 20240.56400.57000.54200.57000.570023,331
Sep 11, 20240.54800.57000.53400.56400.564031,198
Sep 10, 20240.57000.57000.52200.55200.552038,174
Sep 9, 20240.60200.60600.51200.56000.5600118,180
Sep 6, 20240.66000.69400.63000.63000.630086,129
Sep 5, 20240.72800.72800.67000.69800.6980110,534
Sep 4, 20240.71400.78200.62800.72600.7260631,587
Sep 3, 20240.59800.80200.54000.66000.6600788,549
Sep 2, 20240.46200.60000.46200.60000.6000392,894
Aug 30, 20240.39200.46000.37800.45600.4560120,059
Aug 29, 20240.38200.40000.37800.40000.400024,320
Aug 28, 20240.37100.40000.37100.40000.400064,919
Aug 27, 20240.37500.40000.36900.40000.400033,304
Aug 26, 20240.34400.40600.34400.37600.3760180,796
Aug 23, 20240.34500.34500.34400.34500.3450761
Aug 22, 20240.34200.35000.34200.34500.345010,329
Aug 21, 20240.34100.34100.34100.34100.34101
Aug 20, 20240.34400.34400.34000.34000.34001,279
Aug 19, 20240.34700.34800.33900.34800.34801,398
Aug 16, 20240.34400.34800.34400.34800.34801,052
Aug 15, 20240.34200.34800.34200.34800.34801,437
Aug 14, 20240.33600.35300.33600.34200.34204,623
Aug 13, 20240.33900.34000.33200.33800.33801,569
Aug 12, 20240.33900.34000.33800.33900.33905,847
Aug 9, 20240.33700.33900.32700.33900.33902,865
Aug 8, 20240.34000.34000.33800.33800.3380219
Aug 7, 20240.34000.34500.32600.34000.3400443
Aug 6, 20240.34200.34600.33400.34000.34001,503
Aug 5, 20240.34600.34600.32100.34500.345015,359
Aug 2, 20240.33800.34000.33600.34000.34006,576
Aug 1, 20240.33700.34600.33700.33800.33803,674
Jul 31, 20240.34300.34400.34000.34000.34001,006
Jul 30, 20240.34500.34500.33700.34300.3430432
Jul 29, 20240.34000.34500.33600.34200.342025,463
Jul 26, 20240.34200.34500.33900.33900.33906,657
Jul 25, 20240.35000.35000.33900.34600.346013,970
Jul 24, 20240.35100.35100.34100.35000.35009,347
Jul 23, 20240.34800.35200.34100.35200.352012,692
Jul 22, 20240.34600.35000.34300.35000.35004,016
Jul 19, 20240.35000.35000.34800.34800.3480480
Jul 18, 20240.34800.35000.34800.35000.3500121
Jul 17, 20240.34900.35100.34800.34800.34808
Jul 16, 20240.35100.35200.33800.34400.34408,999
Jul 15, 20240.34300.35300.34300.35200.35202,271
Jul 12, 20240.35300.35300.34300.34300.34301,565
Jul 11, 20240.35600.35800.34300.34300.34302,268
Jul 10, 20240.35700.35700.34400.35700.357073
Jul 9, 20240.35700.35700.34400.34400.3440119
Jul 8, 20240.34900.36100.34900.35700.35702,355
Jul 5, 20240.35900.36000.35900.36000.3600809
Jul 4, 20240.34600.36100.32300.36000.360016,265
Jul 3, 20240.34500.34500.34000.34400.34402,153
Jul 2, 20240.34100.34600.32200.34600.34609,325
Jul 1, 20240.34500.34600.34000.34100.3410513
Jun 28, 20240.34000.35600.33600.34600.34605,025
Jun 27, 20240.35800.35900.34100.35800.35802,860
Jun 26, 20240.35400.35800.35400.35800.35801,836
Jun 25, 20240.35000.35000.34900.34900.349086
Jun 24, 20240.35000.35200.33800.35000.350010,484
Jun 21, 20240.33700.33700.33700.33700.3370638
Jun 20, 20240.34100.34200.33700.33700.337027,091
Jun 19, 20240.35500.35800.34000.34000.34007,876
Jun 18, 20240.36200.36200.33800.35700.357012,731
Jun 17, 20240.33700.37000.33700.33800.338011,494
Jun 14, 20240.38100.38100.33000.38100.381015,641
Jun 13, 20240.38400.38400.37000.38300.38302,853
Jun 12, 20240.36400.38000.33400.37900.379026,117
Jun 11, 20240.37000.37000.36200.37000.37001,336
Jun 10, 20240.36900.37900.36900.37900.37901,819
Jun 7, 20240.37900.38000.36700.36700.36701,075
Jun 6, 20240.38000.38000.37800.38000.3800202
Jun 5, 20240.38000.38000.36500.38000.38007,028
Jun 4, 20240.37200.38000.36300.38000.380014,091
Jun 3, 20240.37000.37900.36500.37700.37702,998
May 31, 20240.38000.38000.35200.37600.37608,409
May 30, 20240.38600.38700.36700.36700.367016,420
May 29, 20240.38800.38900.37700.38800.388012,195
May 28, 20240.38000.38900.38000.38900.38903,149
May 27, 20240.39000.39000.37400.38000.38005,524
May 24, 20240.39000.39000.38400.39000.39004,822
May 23, 20240.39400.40000.37800.40000.400032,851
May 22, 20240.38800.40000.37100.37900.379035,335
May 21, 20240.37700.38800.37600.38800.388031,340
May 20, 20240.34700.38800.34700.37900.379044,552
May 17, 20240.38600.38600.36900.38300.38304,516
May 16, 20240.38000.38600.36600.38000.380048,456
May 15, 20240.34400.37800.33700.37600.376064,161
May 14, 20240.34000.34100.33500.34000.34004,167
May 13, 20240.34000.34000.33000.34000.34004,538
May 10, 20240.34000.34000.32700.33000.33005,428
May 9, 20240.33900.34000.32700.34000.34001,236
May 8, 20240.33900.34100.33200.33900.33908,243
May 7, 20240.33200.34000.33200.34000.34001,639
May 6, 20240.33400.34000.31200.34000.340045,048
May 3, 20240.34500.34500.33400.33400.3340483
May 2, 20240.32600.34600.31300.34200.342013,342
Apr 30, 20240.33900.34200.33000.34200.34202,252
Apr 29, 20240.33000.34600.33000.33900.339010,985
Apr 26, 20240.33000.33000.33000.33000.33002,933
Apr 25, 20240.32200.34100.32200.33000.330020,641
Apr 24, 20240.33000.33000.32300.32900.32905,293
Apr 23, 20240.32900.33000.32400.32400.32402,374
Apr 22, 20240.32100.33000.32100.33000.33002,771
Apr 19, 20240.33000.33000.32100.32100.32102,545
Apr 18, 20240.32200.33000.32100.33000.33003,246
Apr 17, 20240.32200.32200.32100.32100.321010,487
Apr 16, 20240.32400.32900.32000.32000.32003,835
Apr 15, 20240.33000.33000.32100.32900.32904,260
Apr 12, 20240.33600.34300.32000.33000.330030,001
Apr 11, 20240.33800.33800.32700.32700.32702,534
Apr 10, 20240.34300.34300.33500.33500.33509,391
Apr 9, 20240.33200.34300.33000.33600.336016,104
Apr 8, 20240.33700.33900.33200.33200.332014,839
Apr 5, 20240.34000.34000.33700.33900.33902,662
Apr 4, 20240.33700.34300.33700.33700.33701,218
Apr 3, 20240.34300.34500.33300.33800.33809,568
Apr 2, 20240.33300.34300.33300.34300.34301,980
Mar 28, 20240.33300.34200.33200.33300.33308,955
Mar 27, 20240.33600.34200.33200.33300.33305,634
Mar 26, 20240.33300.34200.33200.33700.33705,444
Mar 25, 20240.33200.34600.33200.33200.33209,346
Mar 22, 20240.33400.34700.33400.33500.33505,408
Mar 21, 20240.35000.35000.34700.34700.34703,413
Mar 20, 20240.34000.35000.33800.35000.350025,424
Mar 19, 20240.35000.35000.34000.35000.350016,008
Mar 18, 20240.34200.35700.34200.35000.35001,547
Mar 15, 20240.35900.36000.34700.34700.34705,079
Mar 14, 20240.36600.36600.35700.36000.36001,332
Mar 13, 20240.34900.36600.34200.36600.366011,302
Mar 12, 20240.35900.35900.34700.35700.35701,311
Mar 11, 20240.35900.35900.34600.35900.35902,356
Mar 8, 20240.34200.36400.34200.34600.346017,583
Mar 7, 20240.36100.36100.33300.34200.342010,623
Mar 6, 20240.36400.36400.33500.36200.362025,439
Mar 5, 20240.37000.37000.34200.36400.364014,468
Mar 4, 20240.37000.37000.33700.36200.362042,331
Mar 1, 20240.37500.37500.36900.37300.37304,343
Feb 29, 20240.37500.37500.36000.37400.374015,374
Feb 28, 20240.38300.38500.35000.36400.364016,822
Feb 27, 20240.38400.38400.35500.38400.384013,304
Feb 26, 20240.38000.38400.36700.38400.384010,488