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

Paris - Delayed Quote EUR

Signaux Girod S.A. (ALGIR.PA)

Compare
15.40
+0.05
+(0.33%)
At close: April 15 at 1:27:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.3515.4515.3515.4015.40236
Apr 14, 202515.6615.6615.3515.3515.35976
Apr 11, 202515.7015.8015.6615.6615.66358
Apr 10, 202515.6516.1015.5015.7015.70897
Apr 9, 202515.5015.5014.0015.0015.002,905
Apr 8, 2025 1.50 Dividend
Apr 8, 202515.3016.0015.3015.9515.951,405
Apr 7, 202517.7019.8015.8016.8015.3012,966
Apr 4, 202520.0020.0017.7017.9016.302,166
Apr 3, 202519.9020.0019.5019.8018.031,704
Apr 2, 202519.5019.7019.5019.5017.762,841
Apr 1, 202519.1019.5019.0019.5017.76597
Mar 31, 202519.5019.6019.1019.1017.391,172
Mar 28, 202519.3019.5019.0019.5017.76855
Mar 27, 202519.0019.5018.9019.3017.581,446
Mar 26, 202518.8019.0018.8019.0017.30801
Mar 25, 202518.8018.8018.5018.7017.03252
Mar 24, 202518.9018.9018.6018.7017.03624
Mar 21, 202518.8019.0018.8019.0017.30821
Mar 20, 202518.9019.0018.9018.9017.2132
Mar 19, 202519.0019.0018.9018.9017.211,169
Mar 18, 202518.3019.0018.3019.0017.30910
Mar 17, 202518.5018.9018.3018.3016.671,742
Mar 14, 202517.5018.3017.5018.3016.67621
Mar 13, 202517.5017.5017.5017.5015.941
Mar 12, 202518.4018.4017.3017.5015.941,197
Mar 11, 202518.0018.5017.9018.5016.851,189
Mar 10, 202517.5018.0017.5017.9016.301,608
Mar 7, 202517.0017.5017.0017.5015.94525
Mar 6, 202516.4018.0016.4017.0015.482,139
Mar 5, 202516.0016.6016.0016.4014.94415
Mar 4, 202516.5016.6015.8015.8014.391,496
Mar 3, 202516.7016.7016.5016.5015.03553
Feb 28, 202516.7016.9016.5016.5015.031,276
Feb 27, 202516.6017.0016.2016.8015.301,434
Feb 26, 202516.7016.7016.5016.6015.12801
Feb 25, 202516.5016.7016.5016.7015.21329
Feb 24, 202516.7016.7016.5016.5015.03525
Feb 21, 202516.6016.7016.6016.7015.21125
Feb 20, 202516.5016.6016.5016.6015.12107
Feb 19, 202516.7016.7016.7016.7015.2111
Feb 18, 202516.6016.7016.6016.7015.2143
Feb 17, 202516.5016.6016.5016.6015.1236
Feb 14, 202515.9016.5015.9016.5015.03212
Feb 13, 202515.9016.1015.9015.9014.48312
Feb 12, 202516.5016.5015.9016.1014.66399
Feb 11, 202516.5016.7016.5016.7015.21398
Feb 10, 202515.7016.6015.7016.4014.94456
Feb 7, 202516.2016.2015.6015.6014.21450
Feb 6, 202516.1016.1015.8016.0014.57219
Feb 5, 202516.1016.1016.1016.1014.661
Feb 4, 202516.2016.2016.1016.1014.66158
Feb 3, 202516.3016.4016.1016.2014.751,333
Jan 31, 202515.6016.5015.5016.3014.84685
Jan 30, 202515.5015.5015.5015.5014.12149
Jan 29, 202515.1015.5015.1015.5014.12532
Jan 28, 202514.9015.1014.9015.1013.75261
Jan 27, 202515.1015.1014.9014.9013.5763
Jan 24, 202515.0015.1015.0015.1013.75264
Jan 23, 202514.9015.0014.9015.0013.66126
Jan 22, 202514.8015.0014.8014.9013.5791
Jan 21, 202514.8014.8014.8014.8013.48179
Jan 20, 202514.7014.8014.7014.8013.48101
Jan 17, 202514.6014.9014.4014.6013.30496
Jan 16, 202514.1014.6014.1014.6013.30547
Jan 15, 202514.0014.1014.0014.1012.8449
Jan 14, 202514.0014.0014.0014.0012.7553
Jan 13, 202513.9014.0013.9014.0012.75149
Jan 10, 202513.9013.9013.9013.9012.6641
Jan 9, 202513.8013.9013.7013.9012.66169
Jan 8, 202513.9013.9013.8013.8012.574
Jan 7, 202514.0014.0013.7013.9012.66169
Jan 6, 202513.9014.0013.9014.0012.75612
Jan 3, 202513.6013.7013.6013.7012.48165
Jan 2, 202513.2013.7013.2013.6012.39385
Dec 31, 202413.7013.8012.9013.2012.021,084
Dec 30, 202414.0014.0013.7013.7012.48462
Dec 27, 202414.0014.2014.0014.0012.75260
Dec 24, 202413.8014.0013.8014.0012.75331
Dec 23, 202413.5013.8013.5013.8012.57237
Dec 20, 202413.6013.6013.5013.5012.29213
Dec 19, 202413.7013.7013.6013.6012.39458
Dec 18, 202413.8013.8013.7013.7012.48201
Dec 17, 202413.8013.8013.8013.8012.571
Dec 16, 202413.7013.8013.7013.8012.57101
Dec 13, 202413.7013.7013.7013.7012.481
Dec 12, 202413.7013.7013.7013.7012.481
Dec 11, 202413.5014.0013.5013.7012.48717
Dec 10, 202413.6013.6013.4013.4012.20706
Dec 9, 202413.7013.7013.6013.6012.39465
Dec 6, 202413.7013.8013.7013.7012.48133
Dec 5, 202413.6013.7013.6013.7012.4819
Dec 4, 202413.9013.9013.6013.6012.39577
Dec 3, 202414.0014.0013.9013.9012.66131
Dec 2, 202414.0014.2013.5014.0012.751,192
Nov 29, 202413.7014.0013.7014.0012.75533
Nov 28, 202413.9013.9013.6013.6012.39660
Nov 27, 202413.8013.9013.6013.9012.66623
Nov 26, 202413.9013.9013.8013.8012.57217
Nov 25, 202414.0014.3013.9013.9012.66617
Nov 22, 202413.8013.9013.8013.8012.57215
Nov 21, 202413.9014.2013.6013.7012.481,419
Nov 20, 202414.0014.2013.9013.9012.66825
Nov 19, 202414.1014.1014.0014.0012.7585
Nov 18, 202414.2014.2014.1014.1012.8442
Nov 15, 202414.2014.2014.2014.2012.93151
Nov 14, 202414.2014.3014.2014.3013.02103
Nov 13, 202413.3014.2013.3014.2012.93802
Nov 12, 202413.2013.4013.1013.3012.11358
Nov 11, 202413.9013.9013.0013.2012.02439
Nov 8, 202413.9013.9013.7013.9012.66125
Nov 7, 202414.0014.0013.9013.9012.66116
Nov 6, 202413.7013.9013.7013.9012.66126
Nov 5, 202413.8013.8013.7013.7012.4881
Nov 4, 202413.9013.9013.8013.8012.57142
Nov 1, 202414.2014.2013.8013.8012.57209
Oct 31, 202414.1014.1014.1014.1012.843
Oct 30, 202413.9014.1013.9014.1012.84250
Oct 29, 202413.9013.9013.9013.9012.6666
Oct 28, 202414.0014.1013.8013.8012.57331
Oct 25, 202414.0014.2014.0014.0012.75257
Oct 24, 202413.6013.9013.6013.9012.66266
Oct 23, 202413.6013.6013.6013.6012.3944
Oct 22, 202413.6013.6013.6013.6012.391
Oct 21, 202413.6013.6013.6013.6012.3935
Oct 18, 202413.6013.6013.6013.6012.3978
Oct 17, 202413.8013.9013.6013.6012.39405
Oct 16, 202414.3014.3013.8013.8012.57323
Oct 15, 202414.2014.3014.2014.3013.02203
Oct 14, 202414.2014.2014.2014.2012.9361
Oct 11, 202414.2014.2014.2014.2012.93124
Oct 10, 202414.3014.3014.0014.2012.93389
Oct 9, 202414.3014.5014.3014.3013.02197
Oct 8, 202414.5014.5014.1014.3013.02319
Oct 7, 202414.1014.8014.1014.5013.21363
Oct 4, 202413.9014.1013.9014.1012.84198
Oct 3, 202413.9013.9013.9013.9012.6629
Oct 2, 202413.8013.9013.7013.9012.66372
Oct 1, 202414.1014.1013.8013.8012.57376
Sep 30, 202414.3014.3014.1014.1012.84250
Sep 27, 202414.3014.4014.3014.3013.02321
Sep 26, 202414.0014.3013.9014.3013.02654
Sep 25, 202413.8014.0013.8014.0012.75308
Sep 24, 202413.7014.0013.7013.8012.57713
Sep 23, 202413.6013.7013.6013.6012.39235
Sep 20, 202413.4013.6013.4013.6012.39252
Sep 19, 202413.6013.6013.6013.6012.391
Sep 18, 202413.5013.6013.5013.6012.39271
Sep 17, 202413.3013.5013.3013.5012.29197
Sep 16, 202413.4013.4013.3013.3012.11314
Sep 13, 202413.2013.3013.2013.3012.1191
Sep 12, 202413.1013.2012.8013.2012.02535
Sep 11, 202412.7013.0012.7013.0011.84347
Sep 10, 202412.9013.1012.7012.7011.57671
Sep 9, 202412.5012.9012.5012.9011.751,149
Sep 6, 202413.0013.0013.0013.0011.84623
Sep 5, 202413.0013.1012.2013.1011.93641
Sep 4, 202412.1013.3012.1013.0011.842,193
Sep 3, 202412.5013.2012.0012.6011.481,239
Sep 2, 202413.0013.7012.5012.5011.382,614
Aug 30, 202414.3014.4013.6013.7012.481,215
Aug 29, 202414.8014.9014.3014.4013.111,031
Aug 28, 202415.7015.7014.4014.8013.48983
Aug 27, 202415.7015.7015.7015.7014.301
Aug 26, 202416.3016.3015.7015.7014.30212
Aug 23, 202416.3016.3016.3016.3014.8443
Aug 22, 202416.2016.3016.2016.3014.84251
Aug 21, 202416.3016.3016.2016.2014.75141
Aug 20, 202416.3016.3016.2016.2014.7515
Aug 19, 202416.4016.4016.3016.3014.845
Aug 16, 202416.3016.4016.2016.4014.9472
Aug 15, 202416.3016.3016.3016.3014.8413
Aug 14, 202416.4016.4016.1016.3014.84130
Aug 13, 202416.4016.4016.4016.4014.949
Aug 12, 202416.4016.4016.4016.4014.9411
Aug 9, 202416.3016.4016.3016.4014.9478
Aug 8, 202416.1016.3016.1016.3014.84260
Aug 7, 202415.5016.1015.5016.1014.66205
Aug 6, 202415.6015.6015.5015.5014.12247
Aug 5, 202416.0016.0015.6015.6014.21515
Aug 2, 202415.9016.0015.9016.0014.5759
Aug 1, 202416.4016.5015.9015.9014.48552
Jul 31, 202416.4016.4016.3016.3014.84246
Jul 30, 202416.6016.6016.4016.4014.94293
Jul 29, 202416.8016.8016.6016.6015.12377
Jul 26, 202416.8016.8016.8016.8015.30125
Jul 25, 202416.7016.8016.7016.8015.30162
Jul 24, 202416.6016.7016.6016.7015.21130
Jul 23, 202416.5016.6016.5016.6015.1256
Jul 22, 202416.7016.7016.4016.5015.03650
Jul 19, 202416.8016.9016.7016.7015.21232
Jul 18, 202416.8016.8016.8016.8015.301
Jul 17, 202416.8016.8016.8016.8015.30132
Jul 16, 202416.3016.8016.3016.8015.30238
Jul 15, 202416.6016.6016.3016.3014.84101
Jul 12, 202416.5016.6016.5016.6015.12332
Jul 11, 202416.5016.6016.5016.5015.03333
Jul 10, 202416.5016.6016.5016.5015.03189
Jul 9, 202416.3016.5016.3016.5015.0368
Jul 8, 202416.3016.3016.2016.3014.84448
Jul 5, 202416.4016.6016.4016.6015.12131
Jul 4, 202416.5016.5016.3016.4014.94223
Jul 3, 202416.3016.5016.1016.5015.03694
Jul 2, 202416.5016.6016.3016.3014.84271
Jul 1, 202417.4017.4016.4016.5015.031,239
Jun 28, 202416.6017.6016.6017.4015.85615
Jun 27, 202415.2016.8015.1016.6015.121,538
Jun 26, 202415.3015.3015.2015.2013.848
Jun 25, 202415.3015.4015.1015.3013.93307
Jun 24, 202415.5015.5015.3015.3013.93431
Jun 21, 202415.6015.6015.5015.5014.12126
Jun 20, 202415.6015.6015.6015.6014.211
Jun 19, 202416.8016.9015.6015.6014.211,438
Jun 18, 202416.4016.9016.3016.8015.30342
Jun 17, 202416.9016.9016.3016.4014.94817
Jun 14, 202417.9017.9017.0017.2015.661,216
Jun 13, 202418.7018.7018.0018.0016.39816
Jun 12, 202418.7018.8018.5018.7017.03391
Jun 11, 202419.1019.1018.9018.9017.21134
Jun 10, 202419.1019.1019.0019.1017.39108
Jun 7, 202419.2019.2019.0019.0017.30273
Jun 6, 202419.0019.2019.0019.2017.49127
Jun 5, 202418.9019.3018.9019.0017.30322
Jun 4, 202419.2019.2018.9018.9017.21441
Jun 3, 202419.3019.3019.2019.2017.49351
May 31, 202419.1019.4019.1019.2017.491,158
May 30, 202419.0019.1019.0019.1017.39310
May 29, 2024 1.00 Dividend
May 29, 202419.0019.0018.9018.9017.21280
May 28, 202419.8020.0019.8019.8017.12742
May 27, 202420.0020.0019.7019.8017.12458
May 24, 202419.8020.0019.4020.0017.291,252
May 23, 202420.0020.0019.8019.8017.12801
May 22, 202420.0020.4020.0020.0017.291,340
May 21, 202420.0020.0019.9019.9017.21441
May 20, 202420.0020.0020.0020.0017.29432
May 17, 202419.8020.0019.8020.0017.29374
May 16, 202419.9019.9019.8019.8017.12146
May 15, 202420.0020.0019.9019.9017.21239
May 14, 202419.9020.0019.9020.0017.29326
May 13, 202419.7020.0019.7019.9017.21422
May 10, 202419.8019.9019.7019.7017.03206
May 9, 202419.7019.8019.7019.8017.12126
May 8, 202419.3019.7019.3019.7017.03165
May 7, 202419.7019.9019.3019.3016.691,347
May 6, 202419.3019.8019.2019.7017.03922
May 3, 202419.3019.3019.3019.3016.69282
May 2, 202419.3019.3019.2019.3016.69321
Apr 30, 202419.2019.3019.2019.2016.60337
Apr 29, 202419.1019.2019.1019.2016.6091
Apr 26, 202419.0019.1019.0019.1016.52121
Apr 25, 202418.9019.0018.9019.0016.4333
Apr 24, 202419.2019.3018.9018.9016.34460
Apr 23, 202419.0019.2019.0019.2016.60306
Apr 22, 202419.2019.2019.0019.0016.43400
Apr 19, 202419.1019.2019.1019.1016.52101
Apr 18, 202419.3019.3019.1019.1016.52130
Apr 17, 202419.2019.3019.2019.3016.69126
Apr 16, 202419.0019.3018.9019.1016.52656
Apr 15, 202419.0019.0018.9018.9016.34818

Related Tickers

SRAIF Stadler Rail AG
23.00
0.00%
 
ALSO.VI Alstom SA
19.76
+2.09%
 
SRAIL.SW Stadler Rail AG
20.32
+0.59%
 
JFN.SW Jungfraubahn Holding AG
190.60
+0.95%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
39.25
+1.82%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
764.30
+1.30%
 
GBX The Greenbrier Companies, Inc.
40.97
+0.27%
 
ALO.PA Alstom SA
19.87
+2.79%
 
0066.HK MTR CORPORATION
25.500
+0.99%
 
RVSN Rail Vision Ltd.
0.3738
+17.92%