Paris - Delayed Quote EUR

Ordissimo SA (ALORD.PA)

Compare
0.6900
-0.0040
(-0.58%)
At close: January 17 at 5:13:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.69200.69200.69000.69000.6900501
Jan 16, 20250.69400.69400.69400.69400.694015
Jan 15, 20250.66200.66200.66200.66200.66201
Jan 14, 20250.69400.69400.66000.66200.6620818
Jan 13, 20250.69600.69600.69600.69600.69601
Jan 10, 20250.66800.70800.65800.70800.70801,446
Jan 9, 20250.70400.70400.65400.67000.67003,774
Jan 8, 20250.71000.71000.71000.71000.7100100
Jan 7, 20250.65200.71600.65200.71600.71604,008
Jan 6, 20250.65200.65200.65200.65200.65201
Jan 3, 20250.69800.71000.65000.65000.65001,526
Jan 2, 20250.68800.68800.68800.68800.68801
Dec 31, 20240.68800.68800.68800.68800.688015
Dec 30, 20240.68800.69000.63000.68800.6880256
Dec 27, 20240.69000.69000.66000.69000.69003,889
Dec 24, 20240.68000.69000.68000.69000.6900282
Dec 23, 20240.67800.67800.67800.67800.67801
Dec 20, 20240.63200.68000.63000.68000.68001,901
Dec 19, 20240.66800.66800.63000.63000.6300139
Dec 18, 20240.66800.66800.66800.66800.66801
Dec 17, 20240.62200.66800.62200.66800.66801,386
Dec 16, 20240.65800.67400.60800.62200.622019,962
Dec 13, 20240.65800.65800.65800.65800.65801
Dec 12, 20240.62000.66000.62000.66000.6600547
Dec 11, 20240.67200.67200.60800.62000.62004,552
Dec 10, 20240.67400.67400.67400.67400.67401
Dec 9, 20240.67400.67400.67400.67400.67401
Dec 6, 20240.67600.67600.62200.67400.6740248
Dec 5, 20240.67400.67400.63000.64000.64002,427
Dec 4, 20240.64000.67400.63000.67400.67404,702
Dec 3, 20240.60200.64000.60200.64000.640010,384
Dec 2, 20240.63800.63800.62000.62000.62001,590
Nov 29, 20240.62200.64800.59000.64800.64809,065
Nov 28, 20240.69000.69000.62200.62200.62202,085
Nov 27, 20240.68800.69000.61000.61000.610012,176
Nov 26, 20240.68800.69000.64000.69000.69001,121
Nov 25, 20240.66600.69000.64000.69000.69001,003
Nov 22, 20240.63200.66800.63200.66800.66801,331
Nov 21, 20240.63200.65800.63000.63000.63002,023
Nov 20, 20240.64400.64400.63200.63200.63202,266
Nov 19, 20240.66800.66800.60800.64400.64405,773
Nov 18, 20240.65400.67000.61000.67000.67008,579
Nov 15, 20240.69600.69600.65400.67400.67404,531
Nov 14, 20240.69800.69800.69800.69800.69801
Nov 13, 20240.69800.70000.67000.70000.70005,577
Nov 12, 20240.71800.71800.68400.70000.70002,651
Nov 11, 20240.68200.72600.68200.72600.7260801
Nov 8, 20240.68800.72800.68000.68200.68201,061
Nov 7, 20240.73200.73200.68000.68800.68803,821
Nov 6, 20240.71800.73400.68000.73200.73204,792
Nov 5, 20240.69400.72800.66000.72000.72003,403
Nov 4, 20240.72400.72400.65400.69400.694026,016
Nov 1, 20240.75800.75800.70600.70600.706022,158
Oct 31, 20240.77200.77200.72000.76800.76805,713
Oct 30, 20240.90600.90800.71400.76800.768053,843
Oct 29, 20240.85000.90800.82200.90600.90602,756
Oct 28, 20240.90000.91000.82200.85000.85009,808
Oct 25, 20240.87000.95600.87000.90000.900028,192
Oct 24, 20240.88000.89000.84000.87000.87006,647
Oct 23, 20240.78800.89800.78600.88400.884025,712
Oct 22, 20240.73600.78200.73600.78200.78204,365
Oct 21, 20240.77800.77800.73400.73400.73404,609
Oct 18, 20240.77400.78000.73200.78000.78008,754
Oct 17, 20240.77200.78000.77200.78000.780031
Oct 16, 20240.76000.77200.74000.77200.77202,912
Oct 15, 20240.69200.76000.69200.76000.76005,503
Oct 14, 20240.71200.71200.69000.69000.69004,575
Oct 11, 20240.76000.76000.71000.74000.740014,672
Oct 10, 20240.76000.76000.76000.76000.7600651
Oct 9, 20240.76400.76400.76000.76000.7600101
Oct 8, 20240.75000.76600.75000.76400.76404,922
Oct 7, 20240.72600.76000.72000.75000.75004,499
Oct 4, 20240.77600.77600.72600.72600.726016,220
Oct 3, 20240.78600.78600.73200.77800.77809,551
Oct 2, 20240.82400.82400.78600.78600.78601,001
Oct 1, 20240.79000.82800.78400.82600.82607,129
Sep 30, 20240.81800.81800.78800.78800.78801,811
Sep 27, 20240.83000.85400.79200.82000.820011,002
Sep 26, 20240.87000.87000.82200.82800.828010,553
Sep 25, 20240.80800.88600.80800.82400.824016,532
Sep 24, 20240.84400.85000.80200.80600.806011,689
Sep 23, 20240.80400.84800.80400.84800.84803,620
Sep 20, 20240.82000.85600.81000.81000.81003,965
Sep 19, 20240.83000.85600.79000.82000.820022,475
Sep 18, 20240.89000.89000.83000.83000.83006,941
Sep 17, 20240.88000.93000.82200.89000.890015,172
Sep 16, 20241.04001.04000.85400.86400.864041,507
Sep 13, 20240.89001.07500.85600.96200.9620221,016
Sep 12, 20240.78800.94000.78800.89800.8980116,914
Sep 11, 20240.79000.79000.69000.78800.788042,141
Sep 10, 20240.70000.82000.70000.73400.734047,754
Sep 9, 20240.70000.73000.70000.70000.70007,870
Sep 6, 20240.70600.70600.70600.70600.70601
Sep 5, 20240.70200.70600.70000.70600.7060649
Sep 4, 20240.71000.72400.68600.70000.70008,751
Sep 3, 20240.72000.73800.71200.71200.7120989
Sep 2, 20240.73000.75000.72000.72000.72002,787
Aug 30, 20240.75600.75800.72000.72600.7260209
Aug 29, 20240.72400.75800.70000.75800.75809,601
Aug 28, 20240.71200.78000.71200.72200.722013,764
Aug 27, 20240.68600.72000.68600.72000.72003,365
Aug 26, 20240.68200.68200.68000.68000.6800106
Aug 23, 20240.71600.71600.68000.68000.68001,299
Aug 22, 20240.71800.71800.71600.71600.7160276
Aug 21, 20240.69200.72000.69200.71800.71804,385
Aug 20, 20240.72600.72600.68000.68000.680012,796
Aug 19, 20240.77400.77400.72600.72600.72607,524
Aug 16, 20240.75600.77400.72000.77400.77408,949
Aug 15, 20240.76200.78000.73000.73200.73207,920
Aug 14, 20240.78000.80200.76000.76000.76003,275
Aug 13, 20240.76800.82000.73000.80200.802023,555
Aug 12, 20240.77000.77000.72200.77000.77003,151
Aug 9, 20240.76400.77000.76400.77000.7700306
Aug 8, 20240.72800.76600.65600.76600.766053,889
Aug 7, 20240.70600.72800.65400.72800.728011,277
Aug 6, 20240.65000.71000.65000.70800.708030,635
Aug 5, 20240.71000.71000.71000.71000.7100714
Aug 2, 20240.66800.71000.66000.71000.71006,121
Aug 1, 20240.67400.67400.67400.67400.67401
Jul 31, 20240.61200.68000.61200.67400.6740610
Jul 30, 20240.61200.62200.61200.62200.6220901
Jul 29, 20240.67000.67000.67000.67000.67001
Jul 26, 20240.66800.67000.66800.67000.67005
Jul 25, 20240.63000.67800.59000.67800.678011,765
Jul 24, 20240.61600.66200.58400.63000.630033,869
Jul 23, 20240.61000.61800.61000.61800.618082
Jul 22, 20240.61000.61000.61000.61000.610010
Jul 19, 20240.58800.61000.58800.61000.61006,013
Jul 18, 20240.62000.62000.54200.59000.59005,101
Jul 17, 20240.57800.62200.52800.62200.62209,720
Jul 16, 20240.57800.57800.57800.57800.57804,000
Jul 15, 20240.53200.53600.49300.53600.536014,801
Jul 12, 20240.53200.53200.53200.53200.53207,401
Jul 11, 20240.58000.58000.53000.53000.530030,332
Jul 10, 20240.58800.58800.53200.58400.58405,239
Jul 9, 20240.58800.59000.58800.59000.5900301
Jul 8, 20240.58800.58800.58800.58800.58801
Jul 5, 20240.59800.59800.59800.59800.5980334
Jul 4, 20240.59600.59600.59600.59600.59601
Jul 3, 20240.62000.62000.59800.60000.60003,096
Jul 2, 20240.60000.62000.60000.62000.6200625
Jul 1, 20240.57600.63000.52200.56600.56608,602
Jun 28, 20240.60000.60000.57600.57600.57607,321
Jun 27, 20240.64600.64600.60000.60000.60002,751
Jun 26, 20240.63000.64800.63000.64800.64802,007
Jun 25, 20240.63000.63000.63000.63000.63001
Jun 24, 20240.53000.66000.53000.63000.630024,499
Jun 21, 20240.55600.60000.52200.60000.600014,985
Jun 20, 20240.52000.56800.51000.55600.55603,576
Jun 19, 20240.56800.56800.51800.52000.520012,629
Jun 18, 20240.57000.57000.53200.57000.5700517
Jun 17, 20240.52000.57200.52000.57200.57202,380
Jun 14, 20240.62400.63200.52400.52400.524012,898
Jun 13, 20240.62800.62800.58400.62400.62401,065
Jun 12, 20240.63600.63600.59400.62400.62401,541
Jun 11, 20240.62800.62800.60200.60200.60203,102
Jun 10, 20240.60200.64200.60200.62800.62804,101
Jun 7, 20240.66000.66000.60000.60200.602011,203
Jun 6, 20240.64800.66400.60000.66000.660016,624
Jun 5, 20240.63800.67800.63800.64800.64801,271
Jun 4, 20240.68600.69400.62200.64000.640015,640
Jun 3, 20240.72600.72800.65400.69600.696023,712
May 31, 20240.60200.73400.60200.68200.682091,847
May 30, 20240.64000.65000.60000.60000.600022,672
May 29, 20240.55200.65000.55200.64600.646071,047
May 28, 20240.54800.57000.52000.55200.55205,001
May 27, 20240.55000.56800.52000.55000.55005,705
May 24, 20240.57200.57200.52000.55000.55007,723
May 23, 20240.55800.59000.55800.57400.5740411
May 22, 20240.56400.57600.53000.56000.56001,123
May 21, 20240.55400.56400.55400.56400.56403,001
May 20, 20240.58400.58800.54800.55400.554010,376
May 17, 20240.57000.58200.57000.58000.58004,694
May 16, 20240.54200.57800.54200.56400.564020,063
May 15, 20240.51800.55000.51800.54200.5420584
May 14, 20240.54400.54400.51800.51800.518037
May 13, 20240.52600.55000.51200.54400.544010,802
May 10, 20240.53000.56200.51200.55800.55802,447
May 9, 20240.50800.57000.50600.54000.54005,441
May 8, 20240.58400.58400.50400.50400.504014,019
May 7, 20240.57000.58400.55000.58400.584012,288
May 6, 20240.57000.57000.52000.52200.52206,048
May 3, 20240.54800.57000.52600.53200.532020,423
May 2, 20240.50200.55000.46600.55000.550032,643
Apr 30, 20240.52200.52200.47000.47000.47006,852
Apr 29, 20240.47300.52800.47200.52200.52205,259
Apr 26, 20240.49000.49800.47000.47200.47204,604
Apr 25, 20240.54000.54000.47700.49000.490011,332
Apr 24, 20240.44800.54000.44700.52000.520038,958
Apr 23, 20240.49500.49500.44500.44500.445021,654
Apr 22, 20240.49500.49500.49500.49500.4950201
Apr 19, 20240.52600.52600.44100.49700.497031,027
Apr 18, 20240.47000.52800.47000.52800.5280230
Apr 17, 20240.51600.51600.45000.51000.510025,474
Apr 16, 20240.51000.55000.51000.51600.51604,885
Apr 15, 20240.55600.55800.51200.55800.55805,567
Apr 12, 20240.55600.56000.55000.55800.55803,307
Apr 11, 20240.53200.55800.51000.55800.55801,926
Apr 10, 20240.49600.56000.49600.52000.520012,622
Apr 9, 20240.50000.50000.49400.49400.49402,587
Apr 8, 20240.49400.53000.49400.49900.4990355
Apr 5, 20240.52800.56000.48200.53000.53007,651
Apr 4, 20240.52800.53000.49200.53000.53007,301
Apr 3, 20240.50000.53000.48000.53000.53005,782
Apr 2, 20240.49000.50000.49000.50000.50002,700
Mar 28, 20240.50500.50500.48200.49000.49003,069
Mar 27, 20240.54500.54500.50500.50500.5050535
Mar 26, 20240.50000.55000.50000.55000.55005,619
Mar 25, 20240.51500.51500.50000.50000.5000190
Mar 22, 20240.52500.55000.51000.51000.51005,228
Mar 21, 20240.51500.52000.50000.50000.500031
Mar 20, 20240.49000.52000.49000.52000.5200101
Mar 19, 20240.54000.54000.48200.49000.490016,372
Mar 18, 20240.55500.55500.51500.54000.54002,212
Mar 15, 20240.54000.57000.51000.55500.555017,272
Mar 14, 20240.52000.53500.49400.53000.53003,780
Mar 13, 20240.52000.54000.52000.54000.540010,980
Mar 12, 20240.52500.53000.48800.50000.500011,862
Mar 11, 20240.48800.52500.48800.52500.52502,339
Mar 8, 20240.51500.53500.51500.53500.53504,801
Mar 7, 20240.49200.52000.48200.52000.52007,972
Mar 6, 20240.54000.54500.49200.53000.53008,553
Mar 5, 20240.55500.55500.51000.51500.515010,209
Mar 4, 20240.54000.57000.51000.51500.515026,158
Mar 1, 20240.53000.56000.50500.54000.54001,302
Feb 29, 20240.54500.55000.50500.53000.53001,553
Feb 28, 20240.52500.56500.46000.56500.565051,066
Feb 27, 20240.51500.55000.48400.53000.530016,328
Feb 26, 20240.52000.55000.52000.53000.53002,111
Feb 23, 20240.55000.55500.52500.55000.55009,547
Feb 22, 20240.57500.60500.56000.56000.560013,249
Feb 21, 20240.58000.61000.58000.58000.58007,222
Feb 20, 20240.58500.61000.58000.61000.610019,201
Feb 19, 20240.60500.62500.58000.58500.585031,428
Feb 16, 20240.57000.62500.54500.61000.6100118,787
Feb 15, 20240.53500.57000.53500.54000.54002,642
Feb 14, 20240.55000.57500.53000.57000.57007,965
Feb 13, 20240.56500.56500.52500.55000.550011,176
Feb 12, 20240.57500.57500.52000.57000.570018,514
Feb 9, 20240.58500.59500.55000.58000.58002,210
Feb 8, 20240.61000.61000.55500.58500.585011,271
Feb 7, 20240.57500.61000.57500.61000.610017,313
Feb 6, 20240.57500.58000.54500.58000.58009,963
Feb 5, 20240.59000.59000.54000.57500.57508,576
Feb 2, 20240.58500.63500.55500.57000.570033,702
Feb 1, 20240.56500.57000.50500.57000.570056,437
Jan 31, 20240.59500.63500.56500.56500.565030,140
Jan 30, 20240.64000.64000.57500.63500.635076,842
Jan 29, 20240.66000.68500.62000.64500.645021,830
Jan 26, 20240.69500.71500.63000.68000.680062,963
Jan 25, 20240.74000.74000.64000.71500.715035,491
Jan 24, 20240.74500.79000.68500.70000.700034,684
Jan 23, 20240.82500.89000.72000.76500.7650150,431
Jan 22, 20240.65500.82500.60500.82500.8250143,349
Jan 19, 20240.65500.68500.59000.63000.630099,106
Jan 18, 20240.72500.72500.66500.68000.680026,638
Jan 17, 20240.75500.78500.68000.72000.720064,831

Related Tickers

ALLOG.PA Logic Instrument S.A.
0.9180
-0.22%
 
2EI.F MGI Digital Technology Société Anonyme
15.84
+0.25%
 
MUB.DE Mühlbauer Holding AG
40.40
0.00%
 
ALCBX.PA Cibox Inter@ctive
0.0332
+0.61%
 
ALMDG.PA MGI Digital Technology Société Anonyme
16.10
-0.25%
 
ALTHO.PA Metavisio
0.1750
-3.95%
 
RGTIW Rigetti Computing, Inc.
4.1500
-21.40%