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

Nextedia S.A. (ALNXT.PA)

Compare
0.5140
+0.0080
+(1.58%)
At close: March 13 at 5:35:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.50600.52000.50600.51400.514030,414
Mar 12, 20250.52400.52400.50000.50600.506038,548
Mar 11, 20250.49000.53600.47200.49400.4940317,671
Mar 10, 20250.45800.49200.45800.48500.4850140,093
Mar 7, 20250.45500.48800.45400.46000.4600203,084
Mar 6, 20250.45500.45500.44200.45500.455037,866
Mar 5, 20250.44400.46700.43300.46700.467064,606
Mar 4, 20250.43800.44900.43300.44800.448019,450
Mar 3, 20250.46600.46600.44000.45000.450014,633
Feb 28, 20250.45000.45000.43800.43800.438012,782
Feb 27, 20250.44500.45000.44000.45000.450041,406
Feb 26, 20250.43900.44900.43800.44700.44709,373
Feb 25, 20250.44000.45300.43800.45000.450032,980
Feb 24, 20250.45900.45900.44000.45000.450038,442
Feb 21, 20250.45700.46600.44000.46300.463050,682
Feb 20, 20250.46500.47500.45600.47000.470027,208
Feb 19, 20250.46500.46500.45600.46500.465010,039
Feb 18, 20250.47800.48000.45000.47000.470033,135
Feb 17, 20250.48300.48900.45800.47800.4780103,210
Feb 14, 20250.50400.50400.48000.49000.490086,192
Feb 13, 20250.49800.51600.48000.50800.5080249,374
Feb 12, 20250.56000.58400.55200.56600.566082,487
Feb 11, 20250.48600.63000.48600.58600.5860706,646
Feb 10, 20250.46000.48200.46000.47900.479081,015
Feb 7, 20250.46600.46600.46000.46500.46508,785
Feb 6, 20250.46200.46700.45700.46700.467015,465
Feb 5, 20250.46800.46800.46200.46800.468013,268
Feb 4, 20250.46500.46800.45700.46800.468010,563
Feb 3, 20250.46600.46600.44600.45700.457026,243
Jan 31, 20250.46300.46600.45600.45900.459025,201
Jan 30, 20250.44900.46300.44900.46300.463026,914
Jan 29, 20250.44400.46200.44400.45900.459026,731
Jan 28, 20250.44400.46400.44400.46400.464020,818
Jan 27, 20250.46600.46600.44300.44900.44903,927
Jan 24, 20250.46800.46800.44000.45800.458034,003
Jan 23, 20250.45800.47600.45600.46000.460028,814
Jan 22, 20250.47500.47500.45900.47000.470034,401
Jan 21, 20250.45900.47600.45900.47600.47602,901
Jan 20, 20250.47800.47800.45600.47600.476014,199
Jan 17, 20250.46800.47400.45500.47400.474020,945
Jan 16, 20250.45200.47800.45200.46000.460023,487
Jan 15, 20250.45700.45700.45100.45600.45605,740
Jan 14, 20250.46600.46600.44300.46000.46007,698
Jan 13, 20250.47000.47000.44300.46600.466053,070
Jan 10, 20250.46600.47000.45000.45000.450062,938
Jan 9, 20250.46400.46400.45800.46000.460025,221
Jan 8, 20250.46200.46700.46200.46700.467079,445
Jan 7, 20250.45000.47900.45000.47000.470065,131
Jan 6, 20250.44600.47000.44600.46400.464037,746
Jan 3, 20250.43900.44800.43900.44800.44801,001
Jan 2, 20250.42800.43900.42800.43900.43902,081
Dec 31, 20240.43400.43800.43400.43800.43808,000
Dec 30, 20240.43600.43800.41400.43800.438019,203
Dec 27, 20240.41600.44000.41600.43500.435081,800
Dec 24, 20240.41900.42900.41900.42700.427016,369
Dec 23, 20240.43000.43000.41000.43000.430041,711
Dec 20, 20240.41900.43000.41000.43000.430037,051
Dec 19, 20240.43000.43000.41700.42500.425013,052
Dec 18, 20240.42500.44000.42000.43300.433011,276
Dec 17, 20240.43400.44600.42100.43400.434022,343
Dec 16, 20240.42900.44700.41800.43300.433014,049
Dec 13, 20240.44000.46600.42900.44200.442024,331
Dec 12, 20240.46800.48000.44100.45600.4560101,995
Dec 11, 20240.41000.48900.40900.48500.485093,998
Dec 10, 20240.41800.42500.40900.42400.424047,454
Dec 9, 20240.42200.42900.42000.42600.426031,015
Dec 6, 20240.42500.42500.40200.42400.424090,692
Dec 5, 20240.40700.42200.40200.42200.422091,418
Dec 4, 20240.40400.41400.39600.40800.408040,291
Dec 3, 20240.40500.41600.39000.40000.400049,307
Dec 2, 20240.42100.42500.40400.41800.418035,139
Nov 29, 20240.42700.44500.42100.42600.426030,687
Nov 28, 20240.44500.44500.42100.43700.437013,134
Nov 27, 20240.44700.45400.42200.44400.444016,898
Nov 26, 20240.45000.45900.44600.44600.44602,522
Nov 25, 20240.42800.44900.42800.44400.44409,283
Nov 22, 20240.42500.44400.42500.44300.44304,511
Nov 21, 20240.45000.46700.42500.43400.434096,423
Nov 20, 20240.46000.46500.45100.45400.454065,088
Nov 19, 20240.48400.48400.46500.48200.482014,399
Nov 18, 20240.48000.48400.46100.48400.48409,018
Nov 15, 20240.48400.50000.47100.49000.49002,092,884
Nov 14, 20240.47000.51000.47000.50400.5040817,609
Nov 13, 20240.48000.49400.44800.49400.494052,137
Nov 12, 20240.47500.47800.46000.46500.46506,439
Nov 11, 20240.46300.48100.45200.47800.478035,498
Nov 8, 20240.45400.49000.45400.46000.460099,269
Nov 7, 20240.42800.44600.42500.43700.437025,018
Nov 6, 20240.43800.43800.42000.42600.426074,496
Nov 5, 20240.42800.43400.41000.42000.420060,057
Nov 4, 20240.47600.47600.40900.43400.4340160,270
Nov 1, 20240.46900.46900.45600.46500.46506,914
Oct 31, 20240.45600.47300.45200.45600.4560338,726
Oct 30, 20240.47100.47700.45200.46900.469054,975
Oct 29, 20240.47700.48600.46800.48600.486066,694
Oct 28, 20240.48400.48400.47400.48300.483010,837
Oct 25, 20240.48000.48200.48000.48200.482010,056
Oct 24, 20240.47300.48200.47300.48200.48208,740
Oct 23, 20240.48500.48500.47200.48000.480015,267
Oct 22, 20240.47600.48200.47600.48200.48202,271
Oct 21, 20240.49000.49000.47400.48200.482030,533
Oct 18, 20240.47300.48900.47300.48900.48908,038
Oct 17, 20240.48300.48400.47300.48400.48404,314
Oct 16, 20240.47100.48900.47100.48400.48405,474
Oct 15, 20240.47800.48900.47600.47600.476017,421
Oct 14, 20240.48800.48800.47300.47900.479027,181
Oct 11, 20240.49000.49000.47300.48800.488029,718
Oct 10, 20240.48900.49000.47300.49000.490033,684
Oct 9, 20240.49000.49100.48100.48900.48908,655
Oct 8, 20240.47200.49100.47100.48900.489026,905
Oct 7, 20240.49400.49400.47300.47300.473038,474
Oct 4, 20240.49000.50000.47300.48700.487068,458
Oct 3, 20240.50000.50000.47800.48300.483092,246
Oct 2, 20240.51200.53200.48600.51400.514093,634
Oct 1, 20240.51200.53600.51200.53200.532015,356
Sep 30, 20240.51400.54600.51400.53400.534015,316
Sep 27, 20240.56000.56000.52800.52800.5280138,716
Sep 26, 20240.60000.61000.54200.56000.5600552,647
Sep 25, 20240.62000.63200.59000.63000.6300149,313
Sep 24, 20240.61200.62000.59800.61400.614052,063
Sep 23, 20240.61000.61800.59400.61600.616036,531
Sep 20, 20240.59000.61200.58800.61000.610058,686
Sep 19, 20240.58800.61800.58800.60600.6060114,695
Sep 18, 20240.57800.58800.55400.58800.588029,377
Sep 17, 20240.55800.57600.55600.57600.576013,351
Sep 16, 20240.56600.57400.55400.57400.574032,812
Sep 13, 20240.55800.56600.54000.56600.566039,981
Sep 12, 20240.55000.56000.53800.55800.558029,261
Sep 11, 20240.54400.55000.54000.55000.550011,610
Sep 10, 20240.53800.56200.53200.54800.548056,599
Sep 9, 20240.57000.57000.53200.54400.544046,107
Sep 6, 20240.55800.57400.55800.57400.574014,325
Sep 5, 20240.57000.57000.55200.56000.560010,014
Sep 4, 20240.57400.57400.55400.57400.574018,025
Sep 3, 20240.56000.57200.54600.57000.570029,994
Sep 2, 20240.56600.56600.55200.56600.56605,508
Aug 30, 20240.56400.56600.54800.56600.56605,290
Aug 29, 20240.56400.56400.54800.56400.56405,483
Aug 28, 20240.56800.56800.54800.56400.564011,578
Aug 27, 20240.56000.56800.54800.56600.5660111,596
Aug 26, 20240.54800.56800.54800.56800.5680455
Aug 23, 20240.54600.56800.54600.56800.56804,072
Aug 22, 20240.56000.56600.53600.56600.566023,371
Aug 21, 20240.55800.55800.54200.55000.550031,647
Aug 20, 20240.55800.56000.54800.56000.56002,254
Aug 19, 20240.56000.56000.54200.56000.56005,178
Aug 16, 20240.54600.56600.53600.56000.560054,201
Aug 15, 20240.56400.56800.56400.56800.56803,164
Aug 14, 20240.56000.57000.55000.56200.562017,721
Aug 13, 20240.54200.56000.54200.56000.56004,075
Aug 12, 20240.55800.56200.54200.56000.56001,786
Aug 9, 20240.55200.55200.53800.55200.55201,509
Aug 8, 20240.54800.54800.53800.54800.54802,691
Aug 7, 20240.55000.55400.53400.55200.55207,324
Aug 6, 20240.53000.56000.53000.54800.54806,355
Aug 5, 20240.54800.56000.53400.54600.546042,817
Aug 2, 20240.56600.56600.54200.56200.56206,876
Aug 1, 20240.57400.57400.54600.55000.550012,594
Jul 31, 20240.56600.57000.56600.57000.57006,675
Jul 30, 20240.57400.57400.55400.56600.566020,929
Jul 29, 20240.56000.57400.56000.57000.570020,497
Jul 26, 20240.55400.56000.53800.56000.560012,773
Jul 25, 20240.54000.55400.53400.55400.554039,573
Jul 24, 20240.54800.55400.53600.55200.552011,729
Jul 23, 20240.53800.55000.52400.55000.550058,345
Jul 22, 20240.56000.57800.53400.54400.5440230,439
Jul 19, 20240.59000.59000.55200.57800.578075,385
Jul 18, 20240.61600.61600.55600.58200.5820178,680
Jul 17, 20240.59600.61400.59200.61000.6100112,921
Jul 16, 20240.59800.59800.58000.59800.598035,098
Jul 15, 20240.57200.59800.56600.58000.580067,128
Jul 12, 20240.58000.59200.57600.59200.592035,201
Jul 11, 20240.57200.58800.56800.58800.58809,959
Jul 10, 20240.57800.58800.55400.58400.5840126,640
Jul 9, 20240.57600.58400.55200.58000.580064,507
Jul 8, 20240.56000.57600.55000.57600.576055,133
Jul 5, 20240.57000.57400.55400.57400.574083,738
Jul 4, 20240.54600.58400.52000.58400.584074,055
Jul 3, 20240.53600.54400.52400.54400.544067,272
Jul 2, 20240.53400.53800.52800.53800.538011,305
Jul 1, 20240.52600.54200.51800.53800.538061,417
Jun 28, 20240.53400.54200.52000.53400.534021,797
Jun 27, 20240.53600.54800.53400.54600.546015,968
Jun 26, 20240.54600.54800.52800.54800.548086,990
Jun 25, 20240.53600.54600.52400.54000.540023,398
Jun 24, 20240.54000.54800.52400.54800.548037,168
Jun 21, 20240.54000.55600.54000.54800.54803,960
Jun 20, 20240.54000.55800.54000.55800.558030,713
Jun 19, 20240.53000.55000.52200.55000.550028,453
Jun 18, 20240.51400.54200.51400.54000.540048,637
Jun 17, 20240.51000.54800.50400.53800.5380111,398
Jun 14, 20240.54800.56400.50400.54400.5440190,290
Jun 13, 20240.59600.59600.53800.54600.546092,483
Jun 12, 20240.59000.59400.58200.59400.594033,481
Jun 11, 20240.60800.61800.58200.59200.5920126,608
Jun 10, 20240.58600.60600.58000.60400.604054,721
Jun 7, 20240.59800.60800.59800.60600.606014,397
Jun 6, 20240.60000.61000.59800.61000.61008,688
Jun 5, 20240.61000.61000.59600.61000.61002,411
Jun 4, 20240.61600.61600.59600.61200.612019,072
Jun 3, 20240.59600.61800.59600.61600.616030,390
May 31, 20240.60000.60400.60000.60400.604025,560
May 30, 20240.59000.60600.58200.60200.602065,222
May 29, 20240.61600.61600.59000.60000.600097,802
May 28, 20240.60800.61000.60000.61000.610055,638
May 27, 20240.61400.62000.59600.62000.620062,672
May 24, 20240.60400.61200.59600.60800.608037,804
May 23, 20240.60200.60600.59400.60400.604034,409
May 22, 20240.61000.62000.59800.60600.606029,621
May 21, 20240.62600.62800.59400.60800.6080133,839
May 20, 20240.61600.62800.61400.62800.628070,820
May 17, 20240.60000.61800.60000.61600.61606,907
May 16, 20240.58800.60800.58400.60800.608022,202
May 15, 20240.60200.60400.59800.60200.602013,256
May 14, 20240.58400.60800.57600.59400.5940100,725
May 13, 20240.56400.60000.56400.58600.586048,521
May 10, 20240.57600.58400.56400.58200.582047,261
May 9, 20240.59000.59000.57400.58400.584050,103
May 8, 20240.58800.60000.58000.58200.582039,221
May 7, 20240.61800.61800.57600.59000.5900109,495
May 6, 20240.60200.63000.59600.60800.608081,850
May 3, 20240.63200.63200.61600.61600.616023,935
May 2, 20240.64600.64600.61400.63000.630038,601
Apr 30, 20240.64000.64600.61600.64000.640018,880
Apr 29, 20240.64400.64600.63600.64600.64608,651
Apr 26, 20240.63600.64000.62400.64000.640028,848
Apr 25, 20240.64400.64400.62600.63600.636019,971
Apr 24, 20240.64800.64800.62000.63800.638058,533
Apr 23, 20240.66400.66400.63200.63200.632045,808
Apr 22, 20240.66800.66800.63600.65800.658012,484
Apr 19, 20240.66800.67000.63600.66800.668067,808
Apr 18, 20240.66000.66600.63600.65400.654026,551
Apr 17, 20240.66600.67200.66000.66800.668020,034
Apr 16, 20240.63800.66800.63800.66400.664056,731
Apr 15, 20240.63800.66200.63800.66000.660046,070
Apr 12, 20240.63800.66600.63600.65400.654075,512
Apr 11, 20240.65400.65800.62800.63800.638098,232
Apr 10, 20240.65200.65600.64400.65000.650052,804
Apr 9, 20240.65000.65600.63600.64600.6460126,088
Apr 8, 20240.65000.65000.63400.64400.644077,403
Apr 5, 20240.64000.65000.63200.64400.644057,249
Apr 4, 20240.61600.63800.60000.63600.636059,987
Apr 3, 20240.59000.61400.58000.61000.6100109,795
Apr 2, 20240.60400.61800.58600.59400.5940180,908
Mar 28, 20240.62200.64800.60200.62200.6220324,149
Mar 27, 20240.70400.70400.66600.70200.702073,860
Mar 26, 20240.66000.70000.66000.68600.6860204,526
Mar 25, 20240.66800.66800.64800.65800.658041,255
Mar 22, 20240.63000.64800.63000.64000.640036,552
Mar 21, 20240.64000.66000.62800.63800.638090,565
Mar 20, 20240.65800.66600.64000.64000.640091,167
Mar 19, 20240.64400.66800.63000.64800.6480104,677
Mar 18, 20240.63600.66600.62200.64800.648083,417
Mar 15, 20240.62400.65800.61600.64000.6400133,831
Mar 14, 20240.65000.66400.62600.62600.6260175,781
Mar 13, 20240.63800.66200.63800.65000.6500103,457