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

SA Entreparticuliers.com (ALENT.PA)

Compare
0.6200
+0.0860
+(16.10%)
At close: February 24 at 5:35:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.57600.62000.55000.62000.620014,224
Feb 21, 20250.58000.58000.53400.53400.53402,134
Feb 20, 20250.57800.57800.53200.54800.54802,294
Feb 19, 20250.58000.58000.54600.54600.54603,008
Feb 18, 20250.52800.52800.52800.52800.528031
Feb 17, 20250.55800.61200.52200.52600.526013,975
Feb 14, 20250.61000.61600.55000.60000.600013,217
Feb 13, 20250.68800.68800.61000.67000.670011,243
Feb 12, 20250.63200.69400.63200.69200.69207,547
Feb 11, 20250.66600.72600.61400.69200.692010,330
Feb 10, 20250.74000.74000.60400.66600.666018,839
Feb 7, 20250.78000.83400.64200.73600.736042,285
Feb 6, 20250.54600.75000.52200.75000.750090,710
Feb 5, 20250.49100.54600.49100.49300.49303,822
Feb 4, 20250.50600.54600.49200.49200.49207,250
Feb 3, 20250.49800.55600.46000.46100.46103,495
Jan 31, 20250.50600.55600.50600.50800.50807,280
Jan 30, 20250.54000.56000.50000.55600.556011,175
Jan 29, 20250.47800.60000.47700.57800.578016,940
Jan 28, 20250.43600.45000.43600.45000.45003,532
Jan 27, 20250.45000.48000.43600.43600.43606,486
Jan 24, 20250.47800.47900.44000.45000.45004,298
Jan 23, 20250.48000.48000.47900.47900.47901,480
Jan 22, 20250.43200.43700.43200.43700.4370430
Jan 21, 20250.43200.43300.43200.43300.4330323
Jan 20, 20250.43200.43300.43200.43300.43301,017
Jan 17, 20250.42200.46700.42200.43100.4310703
Jan 16, 20250.42800.47000.42800.43100.43101,001
Jan 15, 20250.48000.48000.41000.41000.4100697
Jan 14, 20250.40000.48400.40000.48400.48401,724
Jan 13, 20250.47000.47000.47000.47000.4700-
Jan 10, 20250.47000.47000.47000.47000.470010
Jan 9, 20250.47500.47500.47500.47500.4750945
Jan 8, 20250.51000.51000.49100.49100.49101,550
Jan 7, 20250.47500.51000.47500.50000.5000351
Jan 6, 20250.46200.50800.45000.47000.47003,278
Jan 3, 20250.50000.50000.50000.50000.500010
Jan 2, 20250.48000.51000.48000.51000.51001,473
Dec 31, 20240.47000.48000.47000.48000.480034
Dec 30, 20240.48000.48000.46000.48000.4800708
Dec 27, 20240.45000.47000.45000.46000.46004,140
Dec 24, 20240.41000.45000.40100.45000.45003,935
Dec 23, 20240.40000.41000.40000.41000.41002,652
Dec 20, 20240.40000.40100.40000.40000.40002,929
Dec 19, 20240.41000.41000.40100.41000.41001,221
Dec 18, 20240.40000.41000.40000.41000.41002,204
Dec 17, 20240.41100.41100.40100.40100.4010116
Dec 16, 20240.41100.41100.41100.41100.41101
Dec 13, 20240.43000.43000.41100.41100.41101,176
Dec 12, 20240.41200.43000.40300.40300.40303,438
Dec 11, 20240.41200.42000.41200.41200.4120168
Dec 10, 20240.41000.41200.41000.41200.41201,211
Dec 9, 20240.42900.42900.41000.41000.41002,370
Dec 6, 20240.42000.44900.42000.43000.4300515
Dec 5, 20240.44000.44000.43000.43000.43001,996
Dec 4, 20240.43000.46900.43000.44000.44005,228
Dec 3, 20240.41400.41400.41000.41000.410061
Dec 2, 20240.41400.42000.41400.41400.4140651
Nov 29, 20240.42900.42900.41400.41400.4140911
Nov 28, 20240.41400.43000.41200.43000.43001,111
Nov 27, 20240.44000.44000.42400.42400.42401,804
Nov 26, 20240.45000.45100.43000.44000.440015,086
Nov 25, 20240.46000.47000.46000.46000.4600102
Nov 22, 20240.46000.46000.46000.46000.460095
Nov 21, 20240.48000.48000.47000.47000.47001,613
Nov 20, 20240.50000.50000.46000.48000.48006,763
Nov 19, 20240.50000.50000.50000.50000.5000155
Nov 18, 20240.49000.49000.49000.49000.4900326
Nov 15, 20240.49000.49000.49000.49000.4900153
Nov 14, 20240.50000.50000.50000.50000.5000501
Nov 13, 20240.48000.50800.48000.50800.50801,691
Nov 12, 20240.50000.50000.48000.48000.4800701
Nov 11, 20240.50000.50000.48100.50000.50001,184
Nov 8, 20240.50000.50000.48100.50000.50002,051
Nov 7, 20240.50000.50000.50000.50000.50001,790
Nov 6, 20240.51000.51000.51000.51000.5100924
Nov 5, 20240.51000.51000.51000.51000.51001
Nov 4, 20240.50200.51000.50000.51000.5100334
Nov 1, 20240.50200.50200.50200.50200.502017
Oct 31, 20240.51200.51200.50000.50000.5000638
Oct 30, 20240.51000.51000.51000.51000.5100531
Oct 29, 20240.52000.53000.50200.51000.51001,627
Oct 28, 20240.52000.53000.52000.52000.52001,096
Oct 25, 20240.52000.53000.52000.52000.5200238
Oct 24, 20240.52000.52000.52000.52000.52001
Oct 23, 20240.52000.52000.52000.52000.5200543
Oct 22, 20240.52000.53000.52000.52000.5200531
Oct 21, 20240.52000.52000.52000.52000.520030
Oct 18, 20240.53000.53000.52200.53000.530046
Oct 17, 20240.53000.53000.53000.53000.5300277
Oct 16, 20240.53200.54800.53000.53000.5300785
Oct 15, 20240.52000.54800.52000.53200.53202,075
Oct 14, 20240.52000.52000.52000.52000.5200614
Oct 11, 20240.53000.53000.52200.53000.5300331
Oct 10, 20240.53000.53000.53000.53000.5300608
Oct 9, 20240.52000.52200.52000.52000.5200709
Oct 8, 20240.53200.53200.52200.52200.5220311
Oct 7, 20240.53000.53000.53000.53000.530041
Oct 4, 20240.54000.54800.53000.53000.53002,067
Oct 3, 20240.53000.54000.52000.54000.54003,136
Oct 2, 20240.53000.53000.53000.53000.5300539
Oct 1, 20240.55800.55800.52400.52400.52403,887
Sep 30, 20240.51000.56000.51000.55800.558015,886
Sep 27, 20240.54000.54000.50000.51000.51006,335
Sep 26, 20240.53000.55000.52000.55000.55001,083
Sep 25, 20240.53200.53200.53000.53000.5300301
Sep 24, 20240.53000.53200.53000.53200.532029
Sep 23, 20240.55200.55200.53000.53000.53002,602
Sep 20, 20240.49200.57000.49100.54000.54003,977
Sep 19, 20240.50000.50000.49000.49100.4910911
Sep 18, 20240.50000.50000.50000.50000.50001
Sep 17, 20240.50000.50000.50000.50000.50001,009
Sep 16, 20240.50000.50000.50000.50000.5000159
Sep 13, 20240.51000.51000.50000.50200.50204,221
Sep 12, 20240.51000.51000.51000.51000.510077
Sep 11, 20240.52000.53000.51000.51000.51002,446
Sep 10, 20240.51000.52000.51000.52000.5200706
Sep 9, 20240.51000.51000.51000.51000.5100110
Sep 6, 20240.51000.51200.51000.51200.512090
Sep 5, 20240.54000.54000.51000.51600.51602,233
Sep 4, 20240.54000.55000.54000.54000.540077
Sep 3, 20240.55000.55000.54000.54000.5400361
Sep 2, 20240.55000.55000.54000.55000.5500413
Aug 30, 20240.53000.56000.53000.54200.54205,500
Aug 29, 20240.56000.57000.52000.57000.57002,081
Aug 28, 20240.56000.57000.56000.57000.5700201
Aug 27, 20240.57600.59800.56000.56000.56004,693
Aug 26, 20240.57800.57800.57800.57800.578062
Aug 23, 20240.57800.57800.57800.57800.57801
Aug 22, 20240.57800.59000.57800.57800.5780451
Aug 21, 20240.58000.58000.57800.57800.57803,185
Aug 20, 20240.59800.59800.58000.59000.59001,832
Aug 19, 20240.60000.60000.59000.59800.5980670
Aug 16, 20240.61000.61000.59000.59000.5900150
Aug 15, 20240.60000.60000.60000.60000.600059
Aug 14, 20240.59000.60000.58200.60000.60001,105
Aug 13, 20240.59000.59000.59000.59000.59003,891
Aug 12, 20240.59000.59000.59000.59000.59004
Aug 9, 20240.59000.60000.59000.59000.5900511
Aug 8, 20240.59000.59000.59000.59000.59001
Aug 7, 20240.59000.59000.59000.59000.59001
Aug 6, 20240.59000.60000.59000.59000.5900691
Aug 5, 20240.59000.59000.59000.59000.5900217
Aug 2, 20240.65000.65000.59000.59000.59004,921
Aug 1, 20240.64800.65000.64800.65000.65001,341
Jul 31, 20240.60000.64800.60000.64800.64806,418
Jul 30, 20240.63000.63000.63000.63000.6300281
Jul 29, 20240.63000.63000.63000.63000.63001
Jul 26, 20240.64800.64800.63000.63000.630081
Jul 25, 20240.62400.64800.61000.64800.64803,562
Jul 24, 20240.60200.64600.60000.62400.62401,251
Jul 23, 20240.60000.60000.60000.60000.600024
Jul 22, 20240.62200.62200.60000.60000.60006,501
Jul 19, 20240.63200.63200.62000.62000.62001,010
Jul 18, 20240.64200.65000.63000.63000.6300749
Jul 17, 20240.66400.68800.63000.64000.64008,461
Jul 16, 20240.72000.75000.65000.66800.668010,772
Jul 15, 20240.57200.72000.57000.72000.720018,811
Jul 12, 20240.75000.75000.56000.56600.566025,870
Jul 11, 20240.54000.81000.54000.75000.750065,625
Jul 10, 20240.54800.54800.54000.54000.5400296
Jul 9, 20240.52200.54800.52000.54800.54801,534
Jul 8, 20240.52000.52200.52000.52200.5220670
Jul 5, 20240.53000.53000.52000.53000.5300509
Jul 4, 20240.52000.53000.52000.53000.5300111
Jul 3, 20240.52000.52000.52000.52000.5200111
Jul 2, 20240.52000.53000.52000.52000.5200356
Jul 1, 20240.52000.52000.52000.52000.52001,499
Jun 28, 20240.51000.51000.50000.50200.50207,309
Jun 27, 20240.51000.51000.51000.51000.5100449
Jun 26, 20240.51000.52000.51000.51000.5100276
Jun 25, 20240.50000.51200.50000.51000.51002,750
Jun 24, 20240.58000.58000.50000.50000.500010,422
Jun 21, 20240.55000.58000.53000.57000.570011,052
Jun 20, 20240.51000.53000.51000.53000.53002,158
Jun 19, 20240.54000.54000.52400.52400.52401,841
Jun 18, 20240.50400.51000.50400.51000.51002,807
Jun 17, 20240.50000.53000.50000.50400.50407,479
Jun 14, 20240.58800.71000.52400.52400.524072,141
Jun 13, 20240.57200.59000.57000.59000.5900370
Jun 12, 20240.57000.57000.57000.57000.5700168
Jun 11, 20240.59200.60000.58000.58000.58001,031
Jun 10, 20240.60000.60000.59000.59000.590036
Jun 7, 20240.55400.59800.55400.59000.59002,158
Jun 6, 20240.57800.57800.55000.55000.55001,606
Jun 5, 20240.57000.58000.55000.58000.58002,363
Jun 4, 20240.59000.59000.56000.57000.57003,310
Jun 3, 20240.60000.60000.59000.59000.5900141
May 31, 20240.59200.60000.57000.60000.60005,551
May 30, 20240.60000.60800.59000.59000.5900686
May 29, 20240.59200.61800.59000.60800.60804,101
May 28, 20240.59200.59200.59000.59000.590053
May 27, 20240.59000.60000.59000.59200.59201,883
May 24, 20240.61200.61200.61000.61000.6100291
May 23, 20240.61200.61200.61000.61000.6100299
May 22, 20240.60800.61000.60000.61000.6100923
May 21, 20240.61000.61000.60000.61000.61002,240
May 20, 20240.60400.62000.60200.60200.60201,421
May 17, 20240.62000.64000.60200.60200.60204,580
May 16, 20240.62000.68000.62000.62000.620011,990
May 15, 20240.65000.67000.62000.62000.62002,616
May 14, 20240.65000.65800.61000.65800.65802,983
May 13, 20240.62000.65000.62000.65000.6500688
May 10, 20240.64000.64000.62000.63000.63002,852
May 9, 20240.64200.65000.62000.65000.65002,768
May 8, 20240.65200.67000.64000.64000.64009,632
May 7, 20240.65000.65200.65000.65200.6520441
May 6, 20240.65000.65000.65000.65000.6500497
May 3, 20240.68000.68000.65200.65200.65201,312
May 2, 20240.67000.68000.67000.68000.6800451
Apr 30, 20240.70200.75000.66200.67000.67009,154
Apr 29, 20240.63400.73000.63200.70000.700016,672
Apr 26, 20240.70000.70000.63200.63200.63208,773
Apr 25, 20240.61000.73000.61000.70000.700036,767
Apr 24, 20240.58800.78000.58600.62000.620056,067
Apr 23, 20240.58800.59000.58000.59000.590086
Apr 22, 20240.58200.59000.58200.59000.59001,226
Apr 19, 20240.60000.60000.57000.58000.58003,290
Apr 18, 20240.62000.62000.60200.60400.60401,136
Apr 17, 20240.59000.64000.59000.62000.62004,766
Apr 16, 20240.61200.73000.59000.59000.590024,973
Apr 15, 20240.61000.63800.61000.61000.61001,628
Apr 12, 20240.61000.62000.60000.62000.6200572
Apr 11, 20240.60800.60800.60000.60000.600041
Apr 10, 20240.60200.61000.60000.61000.61003,170
Apr 9, 20240.63000.63000.60000.60000.60009,362
Apr 8, 20240.64000.66000.62000.62000.62009,020
Apr 5, 20240.66000.66000.60000.61000.61006,138
Apr 4, 20240.66000.66000.66000.66000.66001,331
Apr 3, 20240.69000.71800.63000.66800.668011,896
Apr 2, 20240.75000.77000.68000.69000.690017,570
Mar 28, 20240.77200.77200.75000.77000.77002,502
Mar 27, 20240.77000.78000.77000.77000.77001,263
Mar 26, 20240.79000.80000.77000.77000.77005,092
Mar 25, 20240.77000.78000.77000.78000.7800212
Mar 22, 20240.77200.80000.77000.77000.7700115
Mar 21, 20240.78000.79800.77000.77000.77002,197
Mar 20, 20240.77000.78000.77000.78000.78003,841
Mar 19, 20240.77000.77000.77000.77000.7700161
Mar 18, 20240.78000.79000.78000.78000.78001,503
Mar 15, 20240.78000.80000.78000.78000.78001,569
Mar 14, 20240.78400.81000.78000.78200.782011,447
Mar 13, 20240.78800.78800.78600.78600.786071
Mar 12, 20240.80000.80000.78200.78600.78601,493
Mar 11, 20240.78000.83000.78000.80000.80005,333
Mar 8, 20240.80000.80800.79000.79000.79001,415
Mar 7, 20240.79000.80000.79000.79000.79004,501
Mar 6, 20240.79000.79000.79000.79000.79004,033
Mar 5, 20240.82000.82000.80000.80000.80003,960
Mar 4, 20240.80000.83000.78000.83000.83007,397
Mar 1, 20240.81000.81000.80000.80000.80001,086
Feb 29, 20240.80400.81000.79000.81000.81002,889
Feb 28, 20240.80000.83000.80000.80400.80404,106
Feb 27, 20240.82000.82000.80000.80200.80206,911
Feb 26, 20240.83200.83200.82000.82000.82001,181

Related Tickers

THRY Thryv Holdings, Inc.
18.37
+1.21%
 
SEAT Vivid Seats Inc.
4.3700
+0.92%
 
YELP Yelp Inc.
35.33
-1.09%
 
GRPN Groupon, Inc.
11.93
-3.63%
 
RDDT Reddit, Inc.
165.57
-0.50%
 
GOOG Alphabet Inc.
181.19
-0.21%