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

Paris - Delayed Quote EUR

Llama Group SA (ALLAM.PA)

0.8925
-0.0873
(-8.91%)
At close: May 2 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.94000.97960.84610.89250.8925193,360
Apr 30, 20250.98210.98300.95500.97980.979834,247
Apr 29, 20250.99890.99890.93630.95600.956048,520
Apr 28, 20250.98001.01980.93600.99040.9904104,756
Apr 25, 20251.16001.17980.94010.97500.9750314,174
Apr 24, 20251.17101.21001.05401.15901.1590165,348
Apr 23, 20251.28001.40001.15241.21201.2120253,257
Apr 22, 20251.18881.30601.18881.29861.2986238,557
Apr 17, 20251.11381.22001.05121.18501.1850228,551
Apr 16, 20250.92001.10000.90001.05001.0500269,565
Apr 15, 20250.95880.95880.90100.93000.930055,137
Apr 14, 20250.93500.95900.90020.92500.925075,574
Apr 11, 20250.92400.95950.90010.93430.934383,032
Apr 10, 20250.87000.94000.87000.92000.9200150,744
Apr 9, 20250.76250.91800.76250.91800.9180239,423
Apr 8, 20250.77700.85000.70000.81030.8103150,667
Apr 7, 20250.67000.79000.64000.78000.7800156,974
Apr 4, 20250.71200.75000.67900.71900.719060,793
Apr 3, 20250.72000.76300.71200.71700.717050,318
Apr 2, 20250.70000.84300.68000.74400.7440338,675
Apr 1, 20250.62600.66500.62600.63100.631013,120
Mar 31, 20250.65700.67900.62000.62400.624016,726
Mar 28, 20250.68000.68000.64000.65700.65703,708
Mar 27, 20250.68200.69900.63300.66800.668057,021
Mar 26, 20250.68100.68200.62000.63400.634023,310
Mar 25, 20250.65000.69500.63000.68100.681045,072
Mar 24, 20250.60300.71600.60200.67000.6700136,149
Mar 21, 20250.63100.63100.60200.60300.60307,338
Mar 20, 20250.61400.65700.60100.63100.631028,914
Mar 19, 20250.70000.70000.63000.63000.630025,150
Mar 18, 20250.62000.74400.61600.69000.6900214,942
Mar 17, 20250.59900.61400.56500.58600.586033,885
Mar 14, 20250.59900.61200.58200.59900.599030,647
Mar 13, 20250.65000.65000.59900.62500.625021,200
Mar 12, 20250.62700.67500.58000.63900.639097,755
Mar 11, 20250.57000.59000.56600.58900.589010,447
Mar 10, 20250.57800.59800.56500.59000.590020,789
Mar 7, 20250.61000.61000.56300.59700.5970115,720
Mar 6, 20250.60400.64400.60100.61800.618021,261
Mar 5, 20250.60500.65000.60100.64600.646025,695
Mar 4, 20250.60800.65800.60500.62400.624033,512
Mar 3, 20250.62200.65900.60400.61900.619047,152
Feb 28, 20250.66500.67200.62200.62200.622021,331
Feb 27, 20250.66500.70500.65100.67200.672020,853
Feb 26, 20250.71000.71000.66400.69200.692018,441
Feb 25, 20250.71000.72000.69000.70000.70006,455
Feb 24, 20250.73500.73800.71000.72900.729014,271
Feb 21, 20250.71800.75900.71800.75900.75906,620
Feb 20, 20250.71500.78000.68500.72500.725084,024
Feb 19, 20250.68200.72500.68200.68600.68606,522
Feb 18, 20250.72000.72000.69700.69700.697035,204
Feb 17, 20250.76900.77200.72200.75000.750014,765
Feb 14, 20250.70000.76900.68200.76900.769083,851
Feb 13, 20250.67000.70000.67000.70000.70005,380
Feb 12, 20250.65700.69600.65700.69000.690013,863
Feb 11, 20250.67000.69000.66000.69000.690019,939
Feb 10, 20250.71000.71000.65200.69100.691013,400
Feb 7, 20250.69900.71000.64500.70200.702024,875
Feb 6, 20250.70000.70300.63000.69000.690025,024
Feb 5, 20250.73500.74600.66200.66300.663033,353
Feb 4, 20250.75200.75200.70500.70700.707018,642
Feb 3, 20250.76000.76000.71000.74300.743033,330
Jan 31, 20250.71300.74500.71300.73500.735028,217
Jan 30, 20250.74800.74800.70200.71400.714031,785
Jan 29, 20250.78700.78700.71000.74800.748023,546
Jan 28, 20250.80000.80000.74000.76800.768035,286
Jan 27, 20250.75200.79500.73000.79400.794049,404
Jan 24, 20250.82000.82000.76000.78700.787020,532
Jan 23, 20250.81500.82900.80200.82000.820020,278
Jan 22, 20250.81000.82800.78100.80900.809015,702
Jan 21, 20250.84500.84900.78000.81000.810068,911
Jan 20, 20250.82600.86800.78900.84500.845096,204
Jan 17, 20250.75000.82500.72000.82200.8220172,759
Jan 16, 20250.72100.77000.71700.76800.768023,919
Jan 15, 20250.72000.78500.67000.75000.750049,521
Jan 14, 20250.69300.70800.65000.69900.699011,750
Jan 13, 20250.72500.72500.69400.69400.694026,310
Jan 10, 20250.71100.73900.69400.69600.696044,770
Jan 9, 20250.73200.73800.70100.73000.730013,556
Jan 8, 20250.74700.76700.70300.73900.739025,992
Jan 7, 20250.78000.78000.71100.74000.740020,013
Jan 6, 20250.78000.78000.72200.74900.749029,315
Jan 3, 20250.78700.78700.72200.74300.743036,135
Jan 2, 20250.67400.78700.67400.78500.7850151,433
Dec 31, 20240.68000.71000.66100.70000.700030,427
Dec 30, 20240.64400.69400.64300.66000.660081,174
Dec 27, 20240.62800.66600.62000.64000.640024,415
Dec 24, 20240.64500.64700.63000.64500.64503,580
Dec 23, 20240.62600.65600.62400.64800.648038,829
Dec 20, 20240.63000.65700.62300.65600.656024,316
Dec 19, 20240.65000.66400.62000.65900.659018,386
Dec 18, 20240.69500.69500.63000.66800.668088,238
Dec 17, 20240.69900.71100.65000.68900.689098,483
Dec 16, 20240.68000.71100.64800.69800.698037,776
Dec 13, 20240.69700.71100.64200.70000.700063,236
Dec 12, 20240.74200.74200.66800.71700.717082,198
Dec 11, 20240.74000.79600.71400.74200.742062,722
Dec 10, 20240.80000.80000.72200.75600.756047,045
Dec 9, 20240.84200.84200.77400.80000.800046,141
Dec 6, 20240.71000.89200.69500.79800.7980304,339
Dec 5, 20240.62100.75000.62000.72000.7200116,629
Dec 4, 20240.63900.67000.61100.64000.640071,635
Dec 3, 20240.64600.64600.60300.63900.639027,370
Dec 2, 20240.72000.72900.60000.64200.6420107,607
Nov 29, 20240.71000.73100.64600.69900.6990109,018
Nov 28, 20240.60000.79000.56700.75000.7500302,324
Nov 27, 20240.62000.62000.58000.60000.600014,993
Nov 26, 20240.62000.62000.58000.61400.614017,188
Nov 25, 20240.61800.62000.58100.61400.614026,698
Nov 22, 20240.59100.63000.58000.63000.630014,660
Nov 21, 20240.64400.64400.58500.60800.608021,992
Nov 20, 20240.69300.69300.60500.61500.615088,797
Nov 19, 20240.64500.74000.62100.65500.6550131,303
Nov 18, 20240.53000.66500.51600.64500.6450199,174
Nov 15, 20240.58800.58800.53500.56000.560045,978
Nov 14, 20240.61900.61900.56700.57700.577015,607
Nov 13, 20240.62400.62400.59200.61500.615013,437
Nov 12, 20240.61500.64200.58900.62800.628089,100
Nov 11, 20240.65000.67900.60000.64200.642061,943
Nov 8, 20240.63400.67400.62000.65000.650019,682
Nov 7, 20240.61600.73700.60500.63500.6350211,202
Nov 6, 20240.75100.75100.61200.63300.6330201,137
Nov 5, 20240.80000.80000.75000.75000.750024,594
Nov 4, 20240.83600.83600.77100.80000.800012,216
Nov 1, 20240.84000.84000.75600.80900.809071,128
Oct 31, 20240.81300.85900.81300.84000.840023,089
Oct 30, 20240.88000.88000.81000.86700.867030,050
Oct 29, 20240.87000.88800.84000.86900.869032,517
Oct 28, 20240.89400.89500.84000.87000.870051,557
Oct 25, 20240.87700.90000.85800.88000.880037,127
Oct 24, 20240.85200.92500.85200.87500.875033,251
Oct 23, 20240.89000.90100.85200.85200.852029,266
Oct 22, 20240.92000.94400.87200.90800.908028,834
Oct 21, 20240.85000.96000.85000.92000.920059,441
Oct 18, 20240.97000.97100.87300.88300.8830466,114
Oct 17, 20241.07001.12801.00001.11001.1100118,886
Oct 16, 20241.14201.15401.03601.12001.1200103,393
Oct 15, 20241.25001.26001.13001.18601.1860147,906
Oct 14, 20241.05001.24601.03801.24001.2400373,447
Oct 11, 20241.01801.04000.98700.98700.987037,755
Oct 10, 20241.04801.07000.97401.04401.044061,076
Oct 9, 20240.96801.06000.91001.05801.058086,732
Oct 8, 20240.96801.01000.91000.95200.952037,771
Oct 7, 20241.00601.07600.93400.96800.968090,702
Oct 4, 20241.02001.15800.97901.00801.0080177,784
Oct 3, 20240.96001.03000.93001.02001.0200137,272
Oct 2, 20241.01001.07200.96201.00001.0000102,639
Oct 1, 20241.02801.11000.95001.05601.0560225,622
Sep 30, 20241.11201.18201.05001.09001.090076,292
Sep 27, 20241.17401.23801.10201.12001.1200113,880
Sep 26, 20241.16201.25001.16201.20801.2080122,844
Sep 25, 20241.23201.29001.11801.13801.1380408,288
Sep 24, 20241.49801.50001.31001.36601.3660229,903
Sep 23, 20241.45001.55001.38401.52601.5260108,384
Sep 20, 20241.23001.47801.22801.42001.4200239,000
Sep 19, 20241.29001.36001.22001.26601.2660127,792
Sep 18, 20241.32001.38801.29001.33801.338029,874
Sep 17, 20241.35801.41001.31001.35001.350055,021
Sep 16, 20241.37801.44001.26601.36001.3600241,283
Sep 13, 20241.50201.56001.40001.45001.450098,552
Sep 12, 20241.60001.67001.50001.52001.5200106,686
Sep 11, 20241.41601.65601.41601.56401.5640272,464
Sep 10, 20241.53401.53401.33401.41201.4120287,713
Sep 9, 20241.62801.62801.46801.53601.5360241,297
Sep 6, 20241.72201.72201.58401.66001.6600159,014
Sep 5, 20241.81001.84401.65201.72201.7220240,214
Sep 4, 20241.93402.16001.80001.81001.8100499,157
Sep 3, 20241.82002.29501.77002.01002.0100767,638
Sep 2, 20241.66601.77801.64001.74001.740060,849
Aug 30, 20241.72001.75001.55001.64401.6440141,419
Aug 29, 20241.81401.84601.67801.71801.7180134,647
Aug 28, 20241.82001.84801.76001.76201.762081,766
Aug 27, 20241.80001.85801.72201.81801.8180201,078
Aug 26, 20241.65401.87401.61001.81001.8100429,087
Aug 23, 20241.62601.66601.49401.64001.6400293,674
Aug 22, 20241.73201.77801.60401.65201.6520222,833
Aug 21, 20241.51401.73601.43001.70401.7040326,271
Aug 20, 20241.59001.67001.43401.49001.4900171,632
Aug 19, 20241.67201.69801.56001.58001.5800238,078
Aug 16, 20241.34401.54001.33201.54001.5400475,497
Aug 15, 20241.38401.47801.30401.33001.3300243,676
Aug 14, 20241.15401.45001.15001.43201.4320383,473
Aug 13, 20241.13801.17801.11601.16201.162038,822
Aug 12, 20241.11601.21001.11201.13801.138079,576
Aug 9, 20241.07201.17001.02001.16001.1600124,618
Aug 8, 20241.08201.11601.05001.09401.094057,913
Aug 7, 20241.15001.18801.12001.12001.120055,499
Aug 6, 20241.12601.18001.06001.17601.176080,247
Aug 5, 20241.04001.13000.96001.08801.0880221,603
Aug 2, 20241.19401.21001.11001.14801.148076,784
Aug 1, 20241.34001.34001.12201.18001.1800200,779
Jul 31, 20241.28601.35801.28001.32601.326037,311
Jul 30, 20241.31201.34801.25601.32601.326056,441
Jul 29, 20241.31001.36801.28001.34801.3480100,811
Jul 26, 20241.44401.44801.30401.32401.324092,283
Jul 25, 20241.33001.44001.32001.40001.4000130,989
Jul 24, 20241.29801.42001.23201.37801.3780209,515
Jul 23, 20241.24601.49801.24601.29801.2980460,307
Jul 22, 20241.32001.39601.20001.20001.2000249,737
Jul 19, 20241.54601.54601.32401.36801.3680295,204
Jul 18, 20241.39201.59001.34201.52801.5280311,857
Jul 17, 20241.59401.73801.31201.46801.4680993,368
Jul 16, 20241.48801.79801.47201.62201.62201,299,307
Jul 15, 20241.21601.46001.16401.46001.4600760,659
Jul 12, 20241.06201.17001.06201.16401.1640298,029
Jul 11, 20240.92901.12000.87601.03801.0380386,374
Jul 10, 20240.95500.99700.79400.93000.9300534,577
Jul 9, 20241.15001.17400.93400.98300.9830495,463
Jul 8, 20241.15801.20001.11401.14001.1400127,157
Jul 5, 20241.13201.35001.10001.15201.1520596,942
Jul 4, 20241.26201.38801.14201.14601.1460704,602
Jul 3, 20241.14801.37201.06801.32001.3200623,001
Jul 2, 20241.32001.40001.02001.19001.19001,092,333
Jul 1, 20241.30001.43001.17001.35001.35001,033,529
Jun 28, 20240.89001.18000.87001.02201.02201,170,075
Jun 27, 20240.85800.89000.80000.86900.8690113,065
Jun 26, 20240.90000.95000.77100.85900.8590551,969
Jun 25, 20240.79200.95500.76000.92500.9250366,726
Jun 24, 20240.72600.79600.72600.78200.782050,994
Jun 21, 20240.75700.76900.72500.75800.758068,909
Jun 20, 20240.78100.82400.75600.78400.7840170,710
Jun 19, 20240.76300.85000.76000.79100.7910224,405
Jun 18, 20240.75000.77800.71400.76300.763090,151
Jun 17, 20240.72000.78000.70000.75800.7580135,644
Jun 14, 20240.88000.91300.73000.75000.7500328,226
Jun 13, 20240.84000.98000.80900.87200.8720654,291
Jun 12, 20240.72000.85900.71900.82100.8210625,841
Jun 11, 20240.69000.70400.63000.64100.6410112,034
Jun 10, 20240.59500.71500.56600.68600.6860182,066
Jun 7, 20240.56000.58600.52100.56900.5690110,093
Jun 6, 20240.59000.60000.53300.56000.5600118,095
Jun 5, 20240.59200.63700.58700.59500.595050,888
Jun 4, 20240.60700.64400.59000.61800.6180105,564
Jun 3, 20240.55000.69500.55000.60900.6090377,758
May 31, 20240.51200.56000.51000.53100.5310130,967
May 30, 20240.60800.60800.52100.55000.550090,076
May 29, 20240.60600.61700.55400.58900.589089,401
May 28, 20240.60300.63900.60300.60600.606060,704
May 27, 20240.62500.65700.58000.62800.628057,474
May 24, 20240.69200.69200.63200.66500.665076,129
May 23, 20240.68000.70000.65000.67200.672060,628
May 22, 20240.73800.73800.68000.69900.699059,632
May 21, 20240.77100.81800.71100.72000.7200134,114
May 20, 20240.82000.83000.77000.78900.7890117,618
May 17, 20240.79000.85000.75500.79500.7950264,159
May 16, 20240.73800.81000.69000.78400.7840279,673
May 15, 20240.71800.86000.65000.70600.7060368,514
May 14, 20240.66100.87000.60000.76900.7690566,379
May 13, 20240.63500.67900.58700.63300.6330204,335
May 10, 20240.48200.87000.46300.70500.7050500,200
May 9, 20240.46000.48200.44150.48200.48202,960
May 8, 20240.47000.47650.45050.47600.47608,920
May 7, 20240.46350.48800.44400.47800.478055,221
May 6, 20240.46000.47950.43500.46600.466044,343
May 3, 20240.48000.48000.43050.43250.432549,499
May 2, 20240.52000.52000.46050.46150.4615100,267

Related Tickers

SPOT Spotify Technology S.A.
644.00
+6.93%
 
SNAP Snap Inc.
8.45
+7.92%
 
RDDT Reddit, Inc.
113.83
-4.18%
 
GOOG Alphabet Inc.
165.81
+1.86%
 
META Meta Platforms, Inc.
597.02
+4.34%