Paris - Delayed Quote EUR

namR Société anonyme (ALNMR.PA)

Compare
0.3310
-0.0140
(-4.06%)
At close: January 31 at 5:16:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.33300.33300.33100.33100.33107,275
Jan 30, 20250.33200.36000.32000.34500.345011,353
Jan 29, 20250.37000.38200.33000.36600.366040,204
Jan 28, 20250.40800.40800.33000.36000.360039,806
Jan 27, 20250.39800.44000.38000.39400.394054,942
Jan 24, 20250.48000.48000.34200.34400.344090,709
Jan 23, 20250.36400.58000.36400.48000.4800172,299
Jan 22, 20250.13450.22400.13450.22000.2200113,208
Jan 21, 20250.14000.14500.12800.13450.134543,129
Jan 20, 20250.15000.16000.13550.14600.146057,021
Jan 17, 20250.16950.17000.16000.17000.17007,101
Jan 16, 20250.17000.17000.15000.17000.17003,300
Jan 15, 20250.17000.17000.15000.15000.15009,692
Jan 14, 20250.19900.19950.17000.17000.170014,013
Jan 13, 20250.21000.21000.19900.19900.19902,872
Jan 10, 20250.22000.22000.21000.21000.210016,565
Jan 9, 20250.23500.23600.22900.22900.229019,539
Jan 8, 20250.24000.24000.23300.23800.238013,017
Jan 7, 20250.24700.24700.23300.23300.23305,715
Jan 6, 20250.25000.26900.23400.23400.234042,889
Jan 3, 20250.26500.27900.24700.25000.250022,515
Jan 2, 20250.28000.28000.26500.26500.26504,768
Dec 31, 20240.32000.32000.28000.28000.28009,291
Dec 30, 20240.35100.35100.30000.30000.300022,626
Dec 27, 20240.35000.38000.34000.35000.350020,133
Dec 24, 20240.40900.40900.38000.38500.38502,833
Dec 23, 20240.41000.41000.39000.40900.40903,268
Dec 20, 20240.41900.41900.39500.40000.40005,986
Dec 19, 20240.42700.42700.40000.41900.41901,782
Dec 18, 20240.40400.43000.39700.43000.43006,473
Dec 17, 20240.42000.42000.41000.41000.41001,449
Dec 16, 20240.50000.50000.42000.43000.43001,909
Dec 13, 20240.44100.44100.42000.42000.42001,822
Dec 12, 20240.45100.45100.44000.44000.44002,654
Dec 11, 20240.47000.47000.45000.45000.45003,323
Dec 10, 20240.47100.47100.47000.47000.4700778
Dec 9, 20240.50600.50600.47000.47000.47001,945
Dec 6, 20240.49200.54000.45000.46100.46107,567
Dec 5, 20240.45100.48900.45000.48900.4890427
Dec 4, 20240.48000.51800.45000.45000.45001,632
Dec 3, 20240.50000.50000.44000.44000.4400630
Dec 2, 20240.55000.55000.43000.49000.49007,381
Nov 29, 20240.55000.55000.50200.54800.54803,934
Nov 28, 20240.55200.60000.50000.54000.540012,286
Nov 27, 20240.68800.69000.68000.68000.68004,057
Nov 26, 20240.45900.66000.45900.65400.654019,062
Nov 25, 20240.42000.46000.42000.46000.460091
Nov 22, 20240.39000.46000.39000.40000.40006,801
Nov 21, 20240.41500.41500.39000.39000.39001,365
Nov 20, 20240.43000.44000.41500.41500.41502,010
Nov 19, 20240.49000.51000.44000.44000.44008,028
Nov 18, 20240.46100.53000.44500.53000.530015,021
Nov 15, 20240.46000.48000.43000.46000.46002,958
Nov 14, 20240.48000.48000.47000.48000.4800411
Nov 13, 20240.47100.48000.47100.48000.4800921
Nov 12, 20240.50000.51000.47000.47000.47002,487
Nov 11, 20240.49100.50000.47000.47000.47004,998
Nov 8, 20240.50000.50000.47200.49000.49005,856
Nov 7, 20240.60600.60600.51200.52200.52205,494
Nov 6, 20240.63000.63000.60600.60600.60601,287
Nov 5, 20240.65400.68000.62000.62000.62005,158
Nov 4, 20240.71200.71200.65000.65000.65001,613
Nov 1, 20240.70400.70400.70200.70200.70201,854
Oct 31, 20240.71200.75000.69200.69200.6920549
Oct 30, 20240.72000.72000.71000.71000.7100243
Oct 29, 20240.75200.75200.72000.72000.7200568
Oct 28, 20240.76800.77000.74000.74000.7400496
Oct 25, 20240.76800.76800.76800.76800.76801
Oct 24, 20240.75000.77000.72000.76800.76801,442
Oct 23, 20240.75200.77000.75000.75000.75001,846
Oct 22, 20240.81800.81800.75200.75200.75201,411
Oct 21, 20240.75000.75200.75000.75200.7520180
Oct 18, 20240.82000.82000.79000.79000.79001,230
Oct 17, 20240.70200.75000.70000.75000.750012,293
Oct 16, 20240.65000.69400.64200.69400.6940750
Oct 15, 20240.65200.68000.65200.68000.68002,036
Oct 14, 20240.68000.72000.64200.72000.72004,391
Oct 11, 20240.66200.71800.64200.64400.6440281
Oct 10, 20240.67000.72800.64000.66000.66005,450
Oct 9, 20240.80000.80200.60000.67000.670028,528
Oct 8, 20240.95200.95200.85000.85000.85001,943
Oct 7, 20240.90000.95000.90000.95000.950031
Oct 4, 20240.91201.00000.90000.90000.90004,677
Oct 3, 20241.00001.00000.91000.91000.91003,511
Oct 2, 20241.00001.00000.98200.98200.982013
Oct 1, 20241.05001.05000.99001.00001.00002,044
Sep 30, 20241.00001.13500.99000.99000.99005,238
Sep 27, 20241.30001.35000.95400.95400.954015,535
Sep 26, 20241.25001.25001.25001.25001.2500138
Sep 25, 20241.31001.31001.25001.25001.25002,195
Sep 24, 20241.46001.46001.31501.31501.31504,311
Sep 23, 20241.45001.45001.45001.45001.45001
Sep 20, 20241.50501.50501.45001.45001.450082
Sep 19, 20241.49501.52001.42501.49501.4950507
Sep 18, 20241.49501.49501.49501.49501.49501
Sep 17, 20241.54501.54501.42501.49501.4950584
Sep 16, 20241.43001.55001.40001.55001.55002,604
Sep 13, 20241.33501.40001.33501.39501.39501,453
Sep 12, 20241.37501.39501.32001.32001.3200426
Sep 11, 20241.25501.38001.22001.38001.38002,181
Sep 10, 20241.25501.25501.25501.25501.25501
Sep 9, 20241.25001.25001.25001.25001.250019
Sep 6, 20241.24001.33501.24001.25001.2500757
Sep 5, 20241.32001.32001.23001.23501.2350698
Sep 4, 20241.32501.32501.32501.32501.325035
Sep 3, 20241.26501.27001.26501.27001.2700128
Sep 2, 20241.27001.27001.27001.27001.270042
Aug 30, 20241.27001.27001.27001.27001.27001
Aug 29, 20241.27501.27501.27001.27001.270077
Aug 28, 20241.28501.30001.27001.27001.2700282
Aug 27, 20241.28501.28501.28501.28501.28501
Aug 26, 20241.31501.31501.27001.28001.280046
Aug 23, 20241.31501.31501.26001.31501.3150184
Aug 22, 20241.25501.32001.25501.32001.32001,804
Aug 21, 20241.25001.28501.22001.22001.2200497
Aug 20, 20241.21501.25001.21501.25001.2500148
Aug 19, 20241.30001.30001.21501.28001.2800962
Aug 16, 20241.28501.28501.21501.21501.21503,237
Aug 15, 20241.26001.28001.24001.28001.2800536
Aug 14, 20241.31001.31001.31001.31001.310046
Aug 13, 20241.34501.34501.34501.34501.34501
Aug 12, 20241.26501.35001.26501.35001.3500671
Aug 9, 20241.24501.24501.24501.24501.24501
Aug 8, 20241.31001.31001.23001.24001.24002,169
Aug 7, 20241.25001.31001.23001.31001.31004,513
Aug 6, 20241.40001.40001.36501.36501.3650181
Aug 5, 20241.39501.40001.39501.40001.40002
Aug 2, 20241.47501.47501.40001.45001.4500551
Aug 1, 20241.35501.49001.35501.47501.47501,197
Jul 31, 20241.40001.44501.35001.35001.3500577
Jul 30, 20241.40001.47001.40001.46001.46001,293
Jul 29, 20241.33001.37001.33001.37001.3700716
Jul 26, 20241.45501.45501.25501.25501.25501,711
Jul 25, 20241.36501.47001.25001.47001.47004,610
Jul 24, 20241.33001.58001.33001.35001.35002,072
Jul 23, 20241.49501.59001.35001.35001.3500860
Jul 22, 20241.49501.49501.49501.49501.49501
Jul 19, 20241.60001.60001.49001.49001.4900525
Jul 18, 20241.55501.55501.43001.43001.43001,112
Jul 17, 20241.60501.60501.55001.55001.5500901
Jul 16, 20241.70001.70001.60501.60501.6050147
Jul 15, 20241.60501.75001.60501.74001.74001,684
Jul 12, 20241.43001.72001.43001.60501.60504,906
Jul 11, 20241.30001.43001.30001.43001.43001,530
Jul 10, 20241.37001.37001.30001.30501.30501,771
Jul 9, 20241.38001.49501.36501.36501.36501,573
Jul 8, 20241.38001.46501.38001.46501.465051
Jul 5, 20241.38001.40501.38001.38001.3800938
Jul 4, 20241.46501.46501.37501.37501.375041
Jul 3, 20241.47001.47001.47001.47001.4700113
Jul 2, 20241.44001.46501.31001.46501.46503,793
Jul 1, 20241.46001.46001.43501.43501.435055
Jun 28, 20241.48501.49001.48501.49001.4900501
Jun 27, 20241.49501.49501.36001.48501.48502,344
Jun 26, 20241.51001.51001.36001.49501.49502,896
Jun 25, 20241.51501.51501.51001.51001.51001,677
Jun 24, 20241.55501.69501.53001.53001.53003,556
Jun 21, 20241.55501.64001.55501.55501.55503,692
Jun 20, 20241.60001.73501.55501.55501.55503,778
Jun 19, 20241.85001.85001.60001.60001.60002,626
Jun 18, 20241.62001.90001.62001.85001.85007,019
Jun 17, 20241.60001.90001.60001.90001.90002,993
Jun 14, 20241.75501.77501.60001.60001.60006,195
Jun 13, 20241.85501.85501.75001.75001.75001,811
Jun 12, 20241.76001.90001.76001.85001.85002,347
Jun 11, 20241.92502.05001.75001.75001.750045,690
Jun 10, 20241.92502.00001.91001.94001.94004,926
Jun 7, 20242.14002.14001.93001.93001.93004,757
Jun 6, 20242.06002.20001.92502.02002.020018,412
Jun 5, 20241.90002.07001.90001.93501.935010,107
Jun 4, 20242.00002.01001.80001.93001.930029,397
Jun 3, 20241.56001.79001.50001.75001.750016,153
May 31, 20241.47001.57501.41001.56001.56006,182
May 30, 20241.57501.57501.42001.57001.57004,269
May 29, 20241.54501.58001.47001.57501.57504,764
May 28, 20241.47001.58001.44001.54501.54501,431
May 27, 20241.52501.58501.46001.47001.47006,054
May 24, 20241.64001.64001.47001.52501.52507,334
May 23, 20241.58501.90001.50001.64001.640044,392
May 22, 20241.47001.58501.43501.58501.5850529
May 21, 20241.43001.59001.43001.59001.59004,463
May 20, 20241.52501.52501.43501.52501.525070
May 17, 20241.52001.53001.43001.53001.5300159
May 16, 20241.42001.53501.42001.52001.52002,150
May 15, 20241.51001.51001.47501.47501.4750949
May 14, 20241.51001.52001.42001.42001.42001,490
May 13, 20241.42001.50001.31001.50001.50006,761
May 10, 20241.37501.51001.37501.42001.42004,729
May 9, 20241.38001.38001.34001.38001.3800797
May 8, 20241.33001.38001.33001.38001.3800960
May 7, 20241.38501.48001.38001.38001.38001,381
May 6, 20241.55001.55001.38001.38001.38004,948
May 3, 20241.21001.60001.21001.52501.525036,670
May 2, 20241.16001.21001.16001.21001.2100721
Apr 30, 20241.20001.20501.16001.20501.2050259
Apr 29, 20241.20501.20501.16001.19501.195022
Apr 26, 20241.15001.21001.12001.21001.2100993
Apr 25, 20241.20501.20501.20501.20501.20509
Apr 24, 20241.16001.21501.16001.21501.2150154
Apr 23, 20241.18001.20001.16001.20001.2000596
Apr 22, 20241.18001.18001.16001.17001.1700333
Apr 19, 20241.15501.17001.15501.17001.170087
Apr 18, 20241.17001.17001.15001.15001.150066
Apr 17, 20241.17001.17001.17001.17001.17001
Apr 16, 20241.18001.18001.12001.18001.1800444
Apr 15, 20241.20501.22001.12001.18001.1800145
Apr 12, 20241.07501.21001.07501.21001.21001,616
Apr 11, 20241.03001.13001.03001.13001.1300328
Apr 10, 20241.11001.11001.03001.06001.0600361
Apr 9, 20241.19501.19501.01001.11001.11001,412
Apr 8, 20241.21001.21001.15001.20001.2000326
Apr 5, 20241.16001.20001.15501.20001.2000994
Apr 4, 20241.08501.15501.08001.15501.1550277
Apr 3, 20241.21001.21001.08001.08001.08003,938
Apr 2, 20241.17001.21001.15501.21001.2100961
Mar 28, 20241.17501.22001.17501.22001.2200648
Mar 27, 20241.25501.32001.18001.26001.26001,981
Mar 26, 20241.29001.36001.26001.26001.2600979
Mar 25, 20241.30001.34501.17501.29001.29002,665
Mar 22, 20241.20001.27501.19001.27501.2750684
Mar 21, 20241.26501.26501.17501.17501.17502,020
Mar 20, 20241.26501.27501.18001.27501.2750169
Mar 19, 20241.26501.26501.26501.26501.26501
Mar 18, 20241.21001.27001.10501.27001.2700882
Mar 15, 20241.12001.22001.10001.22001.220032,345
Mar 14, 20241.15501.16001.13001.13001.13004,619
Mar 13, 20241.22001.22001.15001.15001.15004,001
Mar 12, 20241.22501.22501.22501.22501.22503,951
Mar 11, 20241.28001.30001.25001.25001.2500459
Mar 8, 20241.38001.38001.20001.30001.300014,913
Mar 7, 20241.40001.40001.30001.36501.36504,295
Mar 6, 20241.55001.60001.40001.42001.42007,125
Mar 5, 20241.70001.70001.53001.53001.53003,140
Mar 4, 20241.67001.70001.58001.58001.580016,310
Mar 1, 20241.53001.66001.48001.55501.555012,175
Feb 29, 20241.58001.70001.30001.52501.525020,708
Feb 28, 20241.68001.68001.32001.32001.32004,073
Feb 27, 20241.50001.68001.50001.65001.650010,810
Feb 26, 20241.00001.44001.00001.32001.32008,154
Feb 23, 20241.09001.10001.00001.00001.00001,401
Feb 22, 20241.16001.23001.10001.10001.10004,818
Feb 21, 20241.10001.16001.05501.16001.16009,937
Feb 20, 20241.02001.23001.02001.19501.195019,281
Feb 19, 20241.24501.36501.24501.36501.3650125
Feb 16, 20241.44001.44001.23001.23001.23003,114
Feb 15, 20241.50001.50001.38001.40001.40003,351
Feb 14, 20241.68001.68001.38001.38001.38005,408
Feb 13, 20241.60002.00001.50001.62001.620023,848
Feb 12, 20241.70001.75001.36501.50001.500012,369
Feb 9, 20241.09001.57001.09001.43501.435022,748
Feb 8, 20240.80201.04000.80201.04001.040010,982
Feb 7, 20240.81000.84000.80000.80000.8000979
Feb 6, 20240.82000.84000.82000.84000.840011
Feb 5, 20240.83800.83800.81000.82000.8200217
Feb 2, 20240.81000.84000.81000.84000.8400186
Feb 1, 20240.84800.84800.84000.84000.840016
Jan 31, 20240.84000.85000.81000.85000.850023

Related Tickers

COH.PA Coheris SA
8.98
+0.90%
 
ALSTW.PA Streamwide S.A.
32.40
-1.82%
 
ALVGO.PA Vogo SA
3.4200
+6.21%
 
LIN.PA Linedata Services S.A.
80.80
-2.65%
 
LSS.PA Lectra SA
26.85
+0.19%
 
ALBFR.PA Sidetrade SA
253.00
-0.39%
 
ALESK.PA Esker SA
263.20
+0.23%
 
PLNW.PA PLANISWARE
29.15
-0.93%
 
NCI.V NTG Clarity Networks Inc.
1.8600
-3.63%
 
DOMO Domo, Inc.
8.47
+2.54%