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

Signaux Girod S.A. (ALGIR.PA)

Compare
16.70
+0.10
+(0.60%)
At close: February 21 at 4:49:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202516.6016.7016.6016.7016.70125
Feb 20, 202516.5016.6016.5016.6016.60107
Feb 19, 202516.7016.7016.7016.7016.7011
Feb 18, 202516.6016.7016.6016.7016.7043
Feb 17, 202516.5016.6016.5016.6016.6036
Feb 14, 202515.9016.5015.9016.5016.50212
Feb 13, 202515.9016.1015.9015.9015.90312
Feb 12, 202516.5016.5015.9016.1016.10399
Feb 11, 202516.5016.7016.5016.7016.70398
Feb 10, 202515.7016.6015.7016.4016.40456
Feb 7, 202516.2016.2015.6015.6015.60450
Feb 6, 202516.1016.1015.8016.0016.00219
Feb 5, 202516.1016.1016.1016.1016.101
Feb 4, 202516.2016.2016.1016.1016.10158
Feb 3, 202516.3016.4016.1016.2016.201,333
Jan 31, 202515.6016.5015.5016.3016.30685
Jan 30, 202515.5015.5015.5015.5015.50149
Jan 29, 202515.1015.5015.1015.5015.50532
Jan 28, 202514.9015.1014.9015.1015.10261
Jan 27, 202515.1015.1014.9014.9014.9063
Jan 24, 202515.0015.1015.0015.1015.10264
Jan 23, 202514.9015.0014.9015.0015.00126
Jan 22, 202514.8015.0014.8014.9014.9091
Jan 21, 202514.8014.8014.8014.8014.80179
Jan 20, 202514.7014.8014.7014.8014.80101
Jan 17, 202514.6014.9014.4014.6014.60496
Jan 16, 202514.1014.6014.1014.6014.60547
Jan 15, 202514.0014.1014.0014.1014.1049
Jan 14, 202514.0014.0014.0014.0014.0053
Jan 13, 202513.9014.0013.9014.0014.00149
Jan 10, 202513.9013.9013.9013.9013.9041
Jan 9, 202513.8013.9013.7013.9013.90169
Jan 8, 202513.9013.9013.8013.8013.804
Jan 7, 202514.0014.0013.7013.9013.90169
Jan 6, 202513.9014.0013.9014.0014.00612
Jan 3, 202513.6013.7013.6013.7013.70165
Jan 2, 202513.2013.7013.2013.6013.60385
Dec 31, 202413.7013.8012.9013.2013.201,084
Dec 30, 202414.0014.0013.7013.7013.70462
Dec 27, 202414.0014.2014.0014.0014.00260
Dec 24, 202413.8014.0013.8014.0014.00331
Dec 23, 202413.5013.8013.5013.8013.80237
Dec 20, 202413.6013.6013.5013.5013.50213
Dec 19, 202413.7013.7013.6013.6013.60458
Dec 18, 202413.8013.8013.7013.7013.70201
Dec 17, 202413.8013.8013.8013.8013.801
Dec 16, 202413.7013.8013.7013.8013.80101
Dec 13, 202413.7013.7013.7013.7013.701
Dec 12, 202413.7013.7013.7013.7013.701
Dec 11, 202413.5014.0013.5013.7013.70717
Dec 10, 202413.6013.6013.4013.4013.40706
Dec 9, 202413.7013.7013.6013.6013.60465
Dec 6, 202413.7013.8013.7013.7013.70133
Dec 5, 202413.6013.7013.6013.7013.7019
Dec 4, 202413.9013.9013.6013.6013.60577
Dec 3, 202414.0014.0013.9013.9013.90131
Dec 2, 202414.0014.2013.5014.0014.001,192
Nov 29, 202413.7014.0013.7014.0014.00533
Nov 28, 202413.9013.9013.6013.6013.60660
Nov 27, 202413.8013.9013.6013.9013.90623
Nov 26, 202413.9013.9013.8013.8013.80217
Nov 25, 202414.0014.3013.9013.9013.90617
Nov 22, 202413.8013.9013.8013.8013.80215
Nov 21, 202413.9014.2013.6013.7013.701,419
Nov 20, 202414.0014.2013.9013.9013.90825
Nov 19, 202414.1014.1014.0014.0014.0085
Nov 18, 202414.2014.2014.1014.1014.1042
Nov 15, 202414.2014.2014.2014.2014.20151
Nov 14, 202414.2014.3014.2014.3014.30103
Nov 13, 202413.3014.2013.3014.2014.20802
Nov 12, 202413.2013.4013.1013.3013.30358
Nov 11, 202413.9013.9013.0013.2013.20439
Nov 8, 202413.9013.9013.7013.9013.90125
Nov 7, 202414.0014.0013.9013.9013.90116
Nov 6, 202413.7013.9013.7013.9013.90126
Nov 5, 202413.8013.8013.7013.7013.7081
Nov 4, 202413.9013.9013.8013.8013.80142
Nov 1, 202414.2014.2013.8013.8013.80209
Oct 31, 202414.1014.1014.1014.1014.103
Oct 30, 202413.9014.1013.9014.1014.10250
Oct 29, 202413.9013.9013.9013.9013.9066
Oct 28, 202414.0014.1013.8013.8013.80331
Oct 25, 202414.0014.2014.0014.0014.00257
Oct 24, 202413.6013.9013.6013.9013.90266
Oct 23, 202413.6013.6013.6013.6013.6044
Oct 22, 202413.6013.6013.6013.6013.601
Oct 21, 202413.6013.6013.6013.6013.6035
Oct 18, 202413.6013.6013.6013.6013.6078
Oct 17, 202413.8013.9013.6013.6013.60405
Oct 16, 202414.3014.3013.8013.8013.80323
Oct 15, 202414.2014.3014.2014.3014.30203
Oct 14, 202414.2014.2014.2014.2014.2061
Oct 11, 202414.2014.2014.2014.2014.20124
Oct 10, 202414.3014.3014.0014.2014.20389
Oct 9, 202414.3014.5014.3014.3014.30197
Oct 8, 202414.5014.5014.1014.3014.30319
Oct 7, 202414.1014.8014.1014.5014.50363
Oct 4, 202413.9014.1013.9014.1014.10198
Oct 3, 202413.9013.9013.9013.9013.9029
Oct 2, 202413.8013.9013.7013.9013.90372
Oct 1, 202414.1014.1013.8013.8013.80376
Sep 30, 202414.3014.3014.1014.1014.10250
Sep 27, 202414.3014.4014.3014.3014.30321
Sep 26, 202414.0014.3013.9014.3014.30654
Sep 25, 202413.8014.0013.8014.0014.00308
Sep 24, 202413.7014.0013.7013.8013.80713
Sep 23, 202413.6013.7013.6013.6013.60235
Sep 20, 202413.4013.6013.4013.6013.60252
Sep 19, 202413.6013.6013.6013.6013.601
Sep 18, 202413.5013.6013.5013.6013.60271
Sep 17, 202413.3013.5013.3013.5013.50197
Sep 16, 202413.4013.4013.3013.3013.30314
Sep 13, 202413.2013.3013.2013.3013.3091
Sep 12, 202413.1013.2012.8013.2013.20535
Sep 11, 202412.7013.0012.7013.0013.00347
Sep 10, 202412.9013.1012.7012.7012.70671
Sep 9, 202412.5012.9012.5012.9012.901,149
Sep 6, 202413.0013.0013.0013.0013.00623
Sep 5, 202413.0013.1012.2013.1013.10641
Sep 4, 202412.1013.3012.1013.0013.002,193
Sep 3, 202412.5013.2012.0012.6012.601,239
Sep 2, 202413.0013.7012.5012.5012.502,614
Aug 30, 202414.3014.4013.6013.7013.701,215
Aug 29, 202414.8014.9014.3014.4014.401,031
Aug 28, 202415.7015.7014.4014.8014.80983
Aug 27, 202415.7015.7015.7015.7015.701
Aug 26, 202416.3016.3015.7015.7015.70212
Aug 23, 202416.3016.3016.3016.3016.3043
Aug 22, 202416.2016.3016.2016.3016.30251
Aug 21, 202416.3016.3016.2016.2016.20141
Aug 20, 202416.3016.3016.2016.2016.2015
Aug 19, 202416.4016.4016.3016.3016.305
Aug 16, 202416.3016.4016.2016.4016.4072
Aug 15, 202416.3016.3016.3016.3016.3013
Aug 14, 202416.4016.4016.1016.3016.30130
Aug 13, 202416.4016.4016.4016.4016.409
Aug 12, 202416.4016.4016.4016.4016.4011
Aug 9, 202416.3016.4016.3016.4016.4078
Aug 8, 202416.1016.3016.1016.3016.30260
Aug 7, 202415.5016.1015.5016.1016.10205
Aug 6, 202415.6015.6015.5015.5015.50247
Aug 5, 202416.0016.0015.6015.6015.60515
Aug 2, 202415.9016.0015.9016.0016.0059
Aug 1, 202416.4016.5015.9015.9015.90552
Jul 31, 202416.4016.4016.3016.3016.30246
Jul 30, 202416.6016.6016.4016.4016.40293
Jul 29, 202416.8016.8016.6016.6016.60377
Jul 26, 202416.8016.8016.8016.8016.80125
Jul 25, 202416.7016.8016.7016.8016.80162
Jul 24, 202416.6016.7016.6016.7016.70130
Jul 23, 202416.5016.6016.5016.6016.6056
Jul 22, 202416.7016.7016.4016.5016.50650
Jul 19, 202416.8016.9016.7016.7016.70232
Jul 18, 202416.8016.8016.8016.8016.801
Jul 17, 202416.8016.8016.8016.8016.80132
Jul 16, 202416.3016.8016.3016.8016.80238
Jul 15, 202416.6016.6016.3016.3016.30101
Jul 12, 202416.5016.6016.5016.6016.60332
Jul 11, 202416.5016.6016.5016.5016.50333
Jul 10, 202416.5016.6016.5016.5016.50189
Jul 9, 202416.3016.5016.3016.5016.5068
Jul 8, 202416.3016.3016.2016.3016.30448
Jul 5, 202416.4016.6016.4016.6016.60131
Jul 4, 202416.5016.5016.3016.4016.40223
Jul 3, 202416.3016.5016.1016.5016.50694
Jul 2, 202416.5016.6016.3016.3016.30271
Jul 1, 202417.4017.4016.4016.5016.501,239
Jun 28, 202416.6017.6016.6017.4017.40615
Jun 27, 202415.2016.8015.1016.6016.601,538
Jun 26, 202415.3015.3015.2015.2015.208
Jun 25, 202415.3015.4015.1015.3015.30307
Jun 24, 202415.5015.5015.3015.3015.30431
Jun 21, 202415.6015.6015.5015.5015.50126
Jun 20, 202415.6015.6015.6015.6015.601
Jun 19, 202416.8016.9015.6015.6015.601,438
Jun 18, 202416.4016.9016.3016.8016.80342
Jun 17, 202416.9016.9016.3016.4016.40817
Jun 14, 202417.9017.9017.0017.2017.201,216
Jun 13, 202418.7018.7018.0018.0018.00816
Jun 12, 202418.7018.8018.5018.7018.70391
Jun 11, 202419.1019.1018.9018.9018.90134
Jun 10, 202419.1019.1019.0019.1019.10108
Jun 7, 202419.2019.2019.0019.0019.00273
Jun 6, 202419.0019.2019.0019.2019.20127
Jun 5, 202418.9019.3018.9019.0019.00322
Jun 4, 202419.2019.2018.9018.9018.90441
Jun 3, 202419.3019.3019.2019.2019.20351
May 31, 202419.1019.4019.1019.2019.201,158
May 30, 202419.0019.1019.0019.1019.10310
May 29, 2024 1.00 Dividend
May 29, 202419.0019.0018.9018.9018.90280
May 28, 202419.8020.0019.8019.8018.80742
May 27, 202420.0020.0019.7019.8018.80458
May 24, 202419.8020.0019.4020.0018.991,252
May 23, 202420.0020.0019.8019.8018.80801
May 22, 202420.0020.4020.0020.0018.991,340
May 21, 202420.0020.0019.9019.9018.89441
May 20, 202420.0020.0020.0020.0018.99432
May 17, 202419.8020.0019.8020.0018.99374
May 16, 202419.9019.9019.8019.8018.80146
May 15, 202420.0020.0019.9019.9018.89239
May 14, 202419.9020.0019.9020.0018.99326
May 13, 202419.7020.0019.7019.9018.89422
May 10, 202419.8019.9019.7019.7018.71206
May 9, 202419.7019.8019.7019.8018.80126
May 8, 202419.3019.7019.3019.7018.71165
May 7, 202419.7019.9019.3019.3018.331,347
May 6, 202419.3019.8019.2019.7018.71922
May 3, 202419.3019.3019.3019.3018.33282
May 2, 202419.3019.3019.2019.3018.33321
Apr 30, 202419.2019.3019.2019.2018.23337
Apr 29, 202419.1019.2019.1019.2018.2391
Apr 26, 202419.0019.1019.0019.1018.14121
Apr 25, 202418.9019.0018.9019.0018.0433
Apr 24, 202419.2019.3018.9018.9017.95460
Apr 23, 202419.0019.2019.0019.2018.23306
Apr 22, 202419.2019.2019.0019.0018.04400
Apr 19, 202419.1019.2019.1019.1018.14101
Apr 18, 202419.3019.3019.1019.1018.14130
Apr 17, 202419.2019.3019.2019.3018.33126
Apr 16, 202419.0019.3018.9019.1018.14656
Apr 15, 202419.0019.0018.9018.9017.95818
Apr 12, 202419.0019.0019.0019.0018.04220
Apr 11, 202419.0019.0018.9019.0018.04583
Apr 10, 202419.0019.0019.0019.0018.04467
Apr 9, 202419.0019.0019.0019.0018.04324
Apr 8, 202418.6019.0018.6018.9017.951,083
Apr 5, 202418.7018.7018.6018.6017.66181
Apr 4, 202418.7018.7018.7018.7017.76236
Apr 3, 202418.8018.8018.7018.7017.7674
Apr 2, 202418.9018.9018.6018.8017.85641
Mar 28, 202418.7018.8018.7018.8017.85628
Mar 27, 202418.7018.7018.6018.7017.76419
Mar 26, 202418.5018.7018.5018.7017.7681
Mar 25, 202418.7018.7018.5018.5017.57258
Mar 22, 202418.7018.7018.5018.7017.76398
Mar 21, 202418.4018.7018.4018.7017.761,152
Mar 20, 202418.3018.4018.0018.4017.47447
Mar 19, 202418.7018.7018.3018.3017.38250
Mar 18, 202418.7018.7018.6018.7017.76251
Mar 15, 202418.7018.8018.7018.7017.76317
Mar 14, 202418.6018.6018.6018.6017.6691
Mar 13, 202418.6018.6018.6018.6017.661
Mar 12, 202418.6018.6018.6018.6017.66176
Mar 11, 202418.5018.6018.5018.6017.6662
Mar 8, 202418.5018.5018.3018.3017.3890
Mar 7, 202418.4018.5018.3018.3017.38103
Mar 6, 202418.2018.3018.2018.3017.3881
Mar 5, 202418.4018.4018.2018.2017.28436
Mar 4, 202418.4018.4018.1018.4017.47330
Mar 1, 202418.7018.7018.4018.4017.47101
Feb 29, 202418.8018.8018.5018.7017.76462
Feb 28, 202418.8018.8018.8018.8017.851
Feb 27, 202418.9019.0018.8018.8017.85417
Feb 26, 202418.7018.9018.7018.9017.95320
Feb 23, 202418.7018.7018.7018.7017.7641
Feb 22, 202418.7018.8018.7018.7017.76161
Feb 21, 202418.7018.7018.7018.7017.7646

Related Tickers

CY2.MU Canadian National Railway Co
98.62
+0.61%
 
3969.HK China Railway Signal & Communication Corporation Limited
3.320
+2.15%
 
BTS.BK BTS Group Holdings Public Company Limited
6.20
+3.33%
 
FGP.L FirstGroup plc
161.00
-0.62%
 
JFN.SW Jungfraubahn Holding AG
184.80
-0.32%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
36.15
+0.42%
 
MCG.L Mobico Group Plc
69.60
-0.22%
 
SRAIL.SW Stadler Rail AG
20.90
+0.48%
 
TLGO.MC Talgo, S.A.
3.5700
-2.19%
 
ALO.PA Alstom SA
20.09
-1.13%