Paris - Delayed Quote EUR

Hopscotch Global PR Group (ALHOP.PA)

Compare
22.30 0.00 (0.00%)
At close: September 13 at 4:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 22.30 22.40 22.30 22.30 22.30 404
Sep 12, 2024 22.30 22.30 22.30 22.30 22.30 56
Sep 11, 2024 22.70 22.70 22.30 22.30 22.30 827
Sep 10, 2024 22.70 22.90 22.60 22.60 22.60 211
Sep 9, 2024 22.60 22.60 22.60 22.60 22.60 65
Sep 6, 2024 22.90 22.90 22.50 22.60 22.60 343
Sep 5, 2024 22.70 22.90 22.60 22.90 22.90 332
Sep 4, 2024 22.90 22.90 22.70 22.70 22.70 162
Sep 3, 2024 22.80 22.90 22.70 22.90 22.90 183
Sep 2, 2024 22.90 22.90 22.60 22.80 22.80 460
Aug 30, 2024 23.00 23.10 22.90 22.90 22.90 253
Aug 29, 2024 23.30 23.30 23.00 23.00 23.00 539
Aug 28, 2024 23.40 23.40 23.20 23.30 23.30 279
Aug 27, 2024 23.20 23.50 23.20 23.40 23.40 327
Aug 26, 2024 23.10 23.30 23.10 23.20 23.20 348
Aug 23, 2024 22.90 23.10 22.90 23.10 23.10 441
Aug 22, 2024 23.00 23.00 22.90 22.90 22.90 251
Aug 21, 2024 22.90 23.00 22.90 23.00 23.00 132
Aug 20, 2024 23.00 23.10 22.90 22.90 22.90 262
Aug 19, 2024 23.10 23.50 22.90 23.00 23.00 993
Aug 16, 2024 23.00 23.70 22.90 23.00 23.00 4,231
Aug 15, 2024 22.90 23.00 22.90 23.00 23.00 65
Aug 14, 2024 23.00 23.00 22.80 22.90 22.90 345
Aug 13, 2024 23.30 23.30 22.90 23.00 23.00 483
Aug 12, 2024 22.60 23.40 22.60 23.30 23.30 3,074
Aug 9, 2024 22.60 22.60 22.20 22.30 22.30 527
Aug 8, 2024 22.60 22.60 22.60 22.60 22.60 102
Aug 7, 2024 22.60 22.70 22.60 22.60 22.60 119
Aug 6, 2024 22.60 22.70 22.60 22.60 22.60 3,581
Aug 5, 2024 22.90 23.00 22.50 22.60 22.60 371
Aug 2, 2024 22.00 22.90 22.00 22.90 22.90 254
Aug 1, 2024 22.20 22.20 22.00 22.00 22.00 231
Jul 31, 2024 22.30 22.30 22.10 22.10 22.10 104
Jul 30, 2024 22.30 22.30 22.30 22.30 22.30 351
Jul 29, 2024 22.70 22.70 22.30 22.30 22.30 223
Jul 26, 2024 22.60 23.30 22.60 22.70 22.70 680
Jul 25, 2024 23.50 23.50 22.60 22.60 22.60 1,308
Jul 24, 2024 23.50 23.80 23.50 23.50 23.50 717
Jul 23, 2024 22.90 23.70 22.90 23.50 23.50 406
Jul 22, 2024 22.90 23.00 22.30 22.90 22.90 1,436
Jul 19, 2024 21.90 24.60 21.90 23.00 23.00 4,438
Jul 18, 2024 21.40 21.90 21.40 21.90 21.90 1,378
Jul 17, 2024 21.30 21.40 21.30 21.40 21.40 24
Jul 16, 2024 21.10 21.30 21.10 21.30 21.30 266
Jul 15, 2024 21.10 21.50 21.10 21.10 21.10 204
Jul 12, 2024 21.40 21.40 21.10 21.10 21.10 150
Jul 11, 2024 21.40 21.40 21.40 21.40 21.40 1
Jul 10, 2024 21.60 21.60 21.40 21.40 21.40 6,439
Jul 9, 2024 22.00 22.10 21.60 21.60 21.60 663
Jul 8, 2024 20.90 22.60 20.80 21.90 21.90 7,650
Jul 5, 2024 20.80 20.90 20.80 20.90 20.90 52
Jul 4, 2024 21.00 21.00 20.80 20.80 20.80 4,761
Jul 3, 2024 0.65 Dividend
Jul 3, 2024 21.00 21.30 20.90 21.30 21.30 227
Jul 2, 2024 21.70 21.90 21.60 21.60 20.95 334
Jul 1, 2024 20.90 21.70 20.90 21.70 21.05 590
Jun 28, 2024 21.80 21.80 20.90 20.90 20.27 4,292
Jun 27, 2024 21.80 21.80 21.80 21.80 21.14 1
Jun 26, 2024 22.00 22.00 21.80 21.80 21.14 731
Jun 25, 2024 22.40 22.50 21.80 21.80 21.14 411
Jun 24, 2024 22.40 22.40 22.10 22.40 21.73 523
Jun 21, 2024 22.70 23.20 22.30 22.30 21.63 1,378
Jun 20, 2024 21.80 23.00 21.60 22.50 21.82 377
Jun 19, 2024 22.30 22.50 21.80 21.80 21.14 771
Jun 18, 2024 20.80 22.00 20.20 22.00 21.34 1,531
Jun 17, 2024 20.80 21.30 20.40 20.80 20.17 2,095
Jun 14, 2024 24.60 24.60 21.10 21.40 20.76 4,087
Jun 13, 2024 25.00 25.10 24.60 24.60 23.86 1,472
Jun 12, 2024 25.00 25.00 24.70 25.00 24.25 2,454
Jun 11, 2024 25.10 25.50 24.70 25.00 24.25 3,822
Jun 10, 2024 25.10 25.10 24.50 25.10 24.34 2,235
Jun 7, 2024 25.70 25.70 25.00 25.00 24.25 953
Jun 6, 2024 24.40 25.50 24.40 25.50 24.73 1,108
Jun 5, 2024 23.40 25.70 23.40 24.40 23.67 3,403
Jun 4, 2024 23.20 23.40 23.10 23.40 22.70 344
Jun 3, 2024 23.00 23.40 22.70 23.20 22.50 2,391
May 31, 2024 22.80 23.00 22.70 23.00 22.31 859
May 30, 2024 22.70 22.80 22.60 22.80 22.11 814
May 29, 2024 22.50 22.80 22.50 22.70 22.02 762
May 28, 2024 22.00 22.50 22.00 22.50 21.82 968
May 27, 2024 21.80 22.50 21.80 22.00 21.34 1,489
May 24, 2024 21.60 21.90 21.50 21.70 21.05 636
May 23, 2024 21.00 21.60 21.00 21.60 20.95 594
May 22, 2024 20.60 21.00 20.60 21.00 20.37 396
May 21, 2024 20.70 20.70 20.40 20.60 19.98 252
May 20, 2024 20.30 20.70 20.30 20.70 20.08 456
May 17, 2024 20.40 20.40 20.30 20.30 19.69 293
May 16, 2024 20.50 20.50 20.40 20.40 19.79 60
May 15, 2024 20.40 20.50 20.00 20.50 19.88 1,944
May 14, 2024 20.90 20.90 20.40 20.40 19.79 1,587
May 13, 2024 21.30 21.40 20.90 20.90 20.27 495
May 10, 2024 20.60 21.30 20.60 21.30 20.66 664
May 9, 2024 20.80 20.80 20.60 20.60 19.98 172
May 8, 2024 20.80 20.80 20.70 20.70 20.08 104
May 7, 2024 20.70 20.90 20.70 20.80 20.17 317
May 6, 2024 21.10 21.10 20.30 20.70 20.08 1,299
May 3, 2024 21.90 21.90 19.80 20.60 19.98 4,499
May 2, 2024 21.40 22.00 21.40 22.00 21.34 876
Apr 30, 2024 21.40 22.00 21.30 21.30 20.66 1,428
Apr 29, 2024 22.00 22.10 20.70 21.30 20.66 1,776
Apr 26, 2024 22.10 22.10 22.00 22.00 21.34 263
Apr 25, 2024 22.20 22.20 21.90 22.10 21.43 898
Apr 24, 2024 22.10 22.30 22.00 22.10 21.43 2,205
Apr 23, 2024 21.40 22.40 21.30 22.10 21.43 3,167
Apr 22, 2024 21.70 21.70 21.30 21.30 20.66 286
Apr 19, 2024 21.70 21.80 21.50 21.70 21.05 4,920
Apr 18, 2024 21.70 21.70 21.40 21.70 21.05 291
Apr 17, 2024 21.50 21.80 21.50 21.80 21.14 31
Apr 16, 2024 22.80 22.80 20.70 21.50 20.85 1,990
Apr 15, 2024 21.70 23.40 21.70 22.60 21.92 3,413
Apr 12, 2024 21.40 21.70 21.40 21.70 21.05 153
Apr 11, 2024 21.90 21.90 21.40 21.40 20.76 366
Apr 10, 2024 21.40 22.00 21.10 21.70 21.05 1,034
Apr 9, 2024 20.00 21.00 20.00 21.00 20.37 2,903
Apr 8, 2024 20.00 20.00 19.80 20.00 19.40 581
Apr 5, 2024 20.00 20.00 20.00 20.00 19.40 321
Apr 4, 2024 19.70 20.10 19.65 20.00 19.40 1,122
Apr 3, 2024 19.55 19.70 19.10 19.70 19.11 1,757
Apr 2, 2024 19.45 19.55 19.00 19.55 18.96 992
Mar 28, 2024 19.00 19.55 19.00 19.40 18.82 174
Mar 27, 2024 18.90 19.00 18.70 19.00 18.43 366
Mar 26, 2024 18.90 19.00 18.65 18.90 18.33 471
Mar 25, 2024 18.80 18.80 18.70 18.70 18.14 181
Mar 22, 2024 18.50 18.90 18.50 18.80 18.23 615
Mar 21, 2024 18.30 18.50 18.30 18.50 17.94 251
Mar 20, 2024 18.50 18.50 18.25 18.25 17.70 138
Mar 19, 2024 18.40 18.50 18.40 18.50 17.94 12
Mar 18, 2024 18.30 18.70 18.30 18.40 17.85 748
Mar 15, 2024 18.20 18.35 18.20 18.35 17.80 179
Mar 14, 2024 18.00 18.20 18.00 18.20 17.65 814
Mar 13, 2024 18.00 18.45 18.00 18.00 17.46 375
Mar 12, 2024 18.00 18.05 18.00 18.00 17.46 68
Mar 11, 2024 18.00 18.20 18.00 18.00 17.46 270
Mar 8, 2024 17.75 18.00 17.75 18.00 17.46 275
Mar 7, 2024 17.50 17.70 17.50 17.70 17.17 311
Mar 6, 2024 17.50 17.50 17.50 17.50 16.97 281
Mar 5, 2024 17.50 17.50 17.45 17.50 16.97 283
Mar 4, 2024 17.45 17.60 17.45 17.50 16.97 421
Mar 1, 2024 17.25 17.40 17.25 17.40 16.88 674
Feb 29, 2024 17.30 17.30 17.25 17.25 16.73 29
Feb 28, 2024 17.45 17.45 17.25 17.30 16.78 753
Feb 27, 2024 17.45 17.45 17.30 17.45 16.92 580
Feb 26, 2024 17.35 17.50 17.35 17.45 16.92 520
Feb 23, 2024 17.30 17.40 17.30 17.35 16.83 301
Feb 22, 2024 17.35 17.40 17.20 17.30 16.78 1,222
Feb 21, 2024 17.40 17.40 17.35 17.35 16.83 480
Feb 20, 2024 17.15 17.40 17.15 17.40 16.88 742
Feb 19, 2024 17.80 17.90 17.15 17.15 16.63 2,367
Feb 16, 2024 18.45 18.45 17.80 17.80 17.26 701
Feb 15, 2024 18.30 18.45 18.30 18.45 17.89 111
Feb 14, 2024 18.15 18.30 18.15 18.30 17.75 585
Feb 13, 2024 18.20 18.20 17.90 18.15 17.60 301
Feb 12, 2024 18.50 18.50 17.60 18.20 17.65 1,787
Feb 9, 2024 19.00 19.00 18.50 18.50 17.94 1,137
Feb 8, 2024 18.35 18.70 18.20 18.70 18.14 497
Feb 7, 2024 17.60 18.50 17.60 18.35 17.80 1,651
Feb 6, 2024 16.80 17.45 16.80 17.20 16.68 628
Feb 5, 2024 16.30 16.80 16.30 16.80 16.29 628
Feb 2, 2024 17.00 17.00 16.20 16.30 15.81 882
Feb 1, 2024 17.15 17.15 16.80 17.00 16.49 259
Jan 31, 2024 17.15 17.15 17.10 17.15 16.63 111
Jan 30, 2024 17.50 17.50 17.10 17.15 16.63 807
Jan 29, 2024 17.00 18.00 17.00 17.50 16.97 1,051
Jan 26, 2024 17.00 17.00 16.85 17.00 16.49 465
Jan 25, 2024 17.55 17.55 16.85 17.00 16.49 3,330
Jan 24, 2024 17.70 17.70 17.20 17.55 17.02 484
Jan 23, 2024 17.70 17.70 17.70 17.70 17.17 10
Jan 22, 2024 17.75 17.75 17.70 17.70 17.17 71
Jan 19, 2024 17.20 17.75 17.20 17.75 17.22 328
Jan 18, 2024 17.95 17.95 17.10 17.20 16.68 1,045
Jan 17, 2024 18.20 18.20 17.95 17.95 17.41 551
Jan 16, 2024 18.40 18.40 18.20 18.20 17.65 367
Jan 15, 2024 18.40 18.50 18.40 18.40 17.85 741
Jan 12, 2024 19.60 19.60 18.20 18.50 17.94 1,223
Jan 11, 2024 20.00 20.00 19.60 19.60 19.01 5,868
Jan 10, 2024 20.00 20.30 20.00 20.10 19.50 6,109
Jan 9, 2024 19.60 19.90 19.60 19.90 19.30 430
Jan 8, 2024 18.60 19.60 18.60 19.60 19.01 701
Jan 5, 2024 18.50 18.60 18.50 18.60 18.04 127
Jan 4, 2024 19.10 19.10 18.50 18.50 17.94 454
Jan 3, 2024 19.15 19.15 18.80 19.10 18.53 678
Jan 2, 2024 19.10 19.15 19.00 19.15 18.57 495
Dec 29, 2023 18.85 19.10 18.85 19.10 18.53 280
Dec 28, 2023 19.70 19.70 18.80 18.85 18.28 1,354
Dec 27, 2023 19.75 19.75 19.70 19.70 19.11 163
Dec 22, 2023 19.70 19.75 19.70 19.75 19.16 799
Dec 21, 2023 20.00 20.00 19.70 19.70 19.11 288
Dec 20, 2023 20.00 20.00 19.85 20.00 19.40 680
Dec 19, 2023 20.00 20.00 19.35 20.00 19.40 2,657
Dec 18, 2023 19.35 20.00 19.30 20.00 19.40 2,307
Dec 15, 2023 19.35 19.50 19.10 19.35 18.77 783
Dec 14, 2023 19.50 19.50 19.05 19.35 18.77 377
Dec 13, 2023 18.00 19.70 18.00 19.60 19.01 9,346
Dec 12, 2023 18.00 18.00 17.95 18.00 17.46 1,350
Dec 11, 2023 18.10 18.10 18.00 18.00 17.46 160
Dec 8, 2023 18.00 18.25 18.00 18.10 17.56 199
Dec 7, 2023 17.80 18.00 17.70 18.00 17.46 1,146
Dec 6, 2023 18.40 18.40 17.60 18.25 17.70 1,531
Dec 5, 2023 18.10 18.50 18.00 18.50 17.94 727
Dec 4, 2023 17.75 18.10 17.70 18.10 17.56 1,017
Dec 1, 2023 17.70 17.70 17.60 17.70 17.17 343
Nov 30, 2023 16.85 17.80 16.85 17.70 17.17 1,260
Nov 29, 2023 16.85 17.25 16.65 16.85 16.34 380
Nov 28, 2023 15.95 16.85 15.70 16.85 16.34 1,289
Nov 27, 2023 15.85 15.95 15.85 15.95 15.47 313
Nov 24, 2023 15.95 15.95 15.95 15.95 15.47 1,367
Nov 23, 2023 15.90 15.95 15.90 15.95 15.47 38
Nov 22, 2023 16.00 16.00 15.60 15.90 15.42 404
Nov 21, 2023 15.95 16.00 15.70 16.00 15.52 339
Nov 20, 2023 15.90 15.95 15.40 15.95 15.47 3,208
Nov 17, 2023 15.75 15.90 15.75 15.90 15.42 223
Nov 16, 2023 15.50 15.75 15.50 15.75 15.28 1,339
Nov 15, 2023 15.40 15.40 15.40 15.40 14.94 32
Nov 14, 2023 15.20 15.40 15.20 15.40 14.94 213
Nov 13, 2023 15.20 15.30 15.20 15.20 14.74 90
Nov 10, 2023 15.20 15.30 15.15 15.20 14.74 86
Nov 9, 2023 14.55 15.20 14.55 15.20 14.74 559
Nov 8, 2023 14.50 14.60 14.50 14.50 14.06 301
Nov 7, 2023 14.40 14.75 14.35 14.50 14.06 513
Nov 6, 2023 14.35 14.40 14.35 14.40 13.97 124
Nov 3, 2023 14.00 14.65 14.00 14.35 13.92 816
Nov 2, 2023 13.30 13.90 13.30 13.90 13.48 356
Nov 1, 2023 13.60 13.60 13.30 13.30 12.90 111
Oct 31, 2023 13.50 13.60 13.50 13.60 13.19 136
Oct 30, 2023 13.50 13.50 13.50 13.50 13.09 1
Oct 27, 2023 13.50 13.50 13.30 13.50 13.09 228
Oct 26, 2023 13.40 13.50 13.35 13.50 13.09 181
Oct 25, 2023 13.70 13.70 13.30 13.35 12.95 569
Oct 24, 2023 13.70 13.80 13.70 13.70 13.29 17
Oct 23, 2023 14.00 14.00 13.40 13.70 13.29 108
Oct 20, 2023 14.30 14.30 14.00 14.00 13.58 167
Oct 19, 2023 14.50 14.50 14.30 14.30 13.87 62
Oct 18, 2023 14.50 14.50 14.50 14.50 14.06 69
Oct 17, 2023 14.55 14.55 14.50 14.50 14.06 36
Oct 16, 2023 14.55 14.65 14.55 14.55 14.11 111
Oct 13, 2023 14.55 14.60 14.25 14.55 14.11 472
Oct 12, 2023 14.55 14.55 14.20 14.55 14.11 489
Oct 11, 2023 14.60 14.65 14.30 14.55 14.11 565
Oct 10, 2023 14.55 14.60 14.50 14.60 14.16 297
Oct 9, 2023 14.55 14.55 14.50 14.55 14.11 391
Oct 6, 2023 15.00 15.00 14.55 14.55 14.11 507
Oct 5, 2023 15.00 15.00 15.00 15.00 14.55 7
Oct 4, 2023 15.00 15.00 15.00 15.00 14.55 11
Oct 3, 2023 14.85 15.00 14.85 15.00 14.55 227
Oct 2, 2023 14.55 14.80 14.55 14.80 14.35 1,105
Sep 29, 2023 14.80 15.00 14.55 14.55 14.11 772
Sep 28, 2023 15.70 15.70 14.80 14.80 14.35 6,681
Sep 27, 2023 15.70 15.85 15.70 15.75 15.28 951
Sep 26, 2023 15.50 15.75 15.50 15.70 15.23 2,709
Sep 25, 2023 15.65 15.65 15.50 15.50 15.03 477
Sep 22, 2023 15.80 15.80 15.65 15.65 15.18 342
Sep 21, 2023 15.95 15.95 15.80 15.80 15.32 115
Sep 20, 2023 15.95 15.95 15.90 15.95 15.47 14
Sep 19, 2023 15.95 15.95 15.95 15.95 15.47 49
Sep 18, 2023 15.85 15.95 15.85 15.95 15.47 12
Sep 15, 2023 15.85 15.85 15.85 15.85 15.37 1
Sep 14, 2023 16.05 16.05 15.80 15.80 15.32 151
Sep 13, 2023 15.80 16.05 15.80 16.05 15.57 381