Paris - Delayed Quote EUR

Reworld Media Société Anonyme (ALREW.PA)

1.4900
-0.0100
(-0.67%)
At close: June 13 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.50401.50401.48001.49001.490019,329
Jun 12, 20251.50001.51601.49401.50001.500049,617
Jun 11, 20251.50001.51401.47201.50001.500045,107
Jun 10, 20251.50401.51001.45001.51001.5100126,796
Jun 9, 20251.52801.54601.50401.51001.510026,144
Jun 6, 20251.57601.58601.51801.51801.518039,487
Jun 5, 20251.60001.60001.57001.57601.576013,394
Jun 4, 20251.60001.64201.58001.60001.600032,930
Jun 3, 20251.64001.64001.60601.61001.610010,678
Jun 2, 20251.61801.64001.60401.63201.632014,694
May 30, 20251.64401.64401.60201.61401.614033,869
May 29, 20251.67601.67601.63401.63401.634018,617
May 28, 20251.55801.68001.54801.65201.652094,815
May 27, 20251.58001.60001.53001.54801.548038,115
May 26, 20251.58001.60001.56601.58001.580018,317
May 23, 20251.58601.58801.53601.57801.578046,444
May 22, 20251.56401.59001.42001.58001.5800198,581
May 21, 20251.69001.69001.64601.69001.690025,012
May 20, 20251.65001.69001.64001.69001.690072,658
May 19, 20251.67801.67801.64201.64201.642040,113
May 16, 20251.66001.67801.65201.67801.678015,700
May 15, 20251.68001.68001.63001.66001.660013,559
May 14, 20251.69481.69681.65001.68001.680034,623
May 13, 20251.66001.70001.63401.69501.6950102,536
May 12, 20251.60001.67001.56121.64001.640040,695
May 9, 20251.62001.62541.58201.61721.617230,348
May 8, 20251.64981.64981.60141.63001.630015,973
May 7, 20251.68001.68001.60501.65001.650038,146
May 6, 20251.70001.70001.66001.68001.680025,486
May 5, 20251.70101.70721.67001.70001.700027,397
May 2, 20251.68801.70001.68041.69601.696022,681
Apr 30, 20251.71981.71981.64801.68001.680029,280
Apr 29, 20251.76001.76001.68001.72001.720065,098
Apr 28, 20251.69001.79521.68741.77901.7790114,023
Apr 25, 20251.68001.68501.65941.68001.680023,538
Apr 24, 20251.66401.69001.62101.67921.679243,704
Apr 23, 20251.57661.73281.56101.66501.6650185,657
Apr 22, 20251.47001.56801.45001.55001.5500116,808
Apr 17, 20251.49601.49601.46001.47001.470022,094
Apr 16, 20251.48001.49981.46601.49981.499819,248
Apr 15, 20251.43481.50001.43481.48201.482055,823
Apr 14, 20251.43541.43801.40861.43021.430233,670
Apr 11, 20251.43421.45581.40201.40201.402031,297
Apr 10, 20251.46521.46741.42021.43421.434240,572
Apr 9, 20251.45001.45001.35001.40001.400092,374
Apr 8, 20251.38021.45001.37281.45001.450034,733
Apr 7, 20251.35001.43001.30001.37101.3710144,029
Apr 4, 20251.50001.50001.36001.43401.4340269,295
Apr 3, 20251.59001.59001.50601.57001.5700122,136
Apr 2, 20251.69001.69001.63001.64001.640031,124
Apr 1, 20251.54201.69001.50201.68401.6840180,830
Mar 31, 20251.58001.58401.51201.53201.5320127,095
Mar 28, 20251.64801.66201.58601.60001.6000112,598
Mar 27, 20251.58001.66401.50001.62001.6200469,454
Mar 26, 20251.39001.43001.39001.39801.398034,874
Mar 25, 20251.45201.49001.38601.40401.404066,646
Mar 24, 20251.36001.48001.36001.45401.454077,470
Mar 21, 20251.37001.38001.35801.36001.360022,332
Mar 20, 20251.39001.40001.35001.35001.350026,070
Mar 19, 20251.36001.41001.33201.35801.358071,179
Mar 18, 20251.35001.44001.35001.43801.438080,292
Mar 17, 20251.29201.34001.26401.33801.338032,003
Mar 14, 20251.25001.29601.25001.29601.296018,903
Mar 13, 20251.24201.27601.24201.24401.244032,898
Mar 12, 20251.26001.29401.23401.25001.250040,221
Mar 11, 20251.30001.30401.26201.28001.280029,653
Mar 10, 20251.30001.33001.29201.31401.314034,805
Mar 7, 20251.34001.34001.28401.31001.310060,443
Mar 6, 20251.24201.33801.24201.32001.3200141,775
Mar 5, 20251.25001.26001.24401.25801.258043,473
Mar 4, 20251.26001.26901.24401.24801.248071,686
Mar 3, 20251.29001.30801.23001.26401.2640104,405
Feb 28, 20251.31001.34001.28001.28001.280057,017
Feb 27, 20251.34401.35201.31601.32001.320047,376
Feb 26, 20251.39801.39801.33601.35001.350039,896
Feb 25, 20251.43601.45001.36201.38001.380096,928
Feb 24, 20251.44001.47001.43401.43601.436012,706
Feb 21, 20251.43001.44801.42801.44001.440019,131
Feb 20, 20251.44201.47001.43001.43001.4300104,439
Feb 19, 20251.44001.50801.44001.44001.4400154,413
Feb 18, 20251.44801.46801.43401.44001.440053,310
Feb 17, 20251.44601.48001.42001.45001.4500132,992
Feb 14, 20251.41001.44001.39001.41801.418093,389
Feb 13, 20251.40001.42801.36001.40001.4000168,338
Feb 12, 20251.39401.40601.36801.39401.394099,018
Feb 11, 20251.32601.40001.32001.39001.3900130,405
Feb 10, 20251.35001.38401.32201.33601.336086,235
Feb 7, 20251.29001.41001.25601.33801.3380481,534
Feb 6, 20251.23601.27001.21201.21801.218097,129
Feb 5, 20251.23801.26801.23601.25001.2500110,156
Feb 4, 20251.31801.31801.24201.24801.2480121,390
Feb 3, 20251.30801.32001.25001.29001.2900110,916
Jan 31, 20251.31001.32401.28601.31601.3160124,852
Jan 30, 20251.29201.32001.29201.31001.310035,571
Jan 29, 20251.33001.33001.28601.28601.2860129,557
Jan 28, 20251.31001.33401.28201.31001.3100275,705
Jan 27, 20251.32001.32001.28801.30401.3040106,831
Jan 24, 20251.39401.39401.32001.32401.3240132,854
Jan 23, 20251.39001.39001.33801.34801.348065,668
Jan 22, 20251.46001.46001.31601.37001.3700152,495
Jan 21, 20251.45001.47001.42001.47001.470051,541
Jan 20, 20251.49001.50001.43001.45001.450053,983
Jan 17, 20251.48801.51001.48401.49001.490050,327
Jan 16, 20251.56001.56001.48201.49001.490073,460
Jan 15, 20251.63001.63001.56001.56001.560021,907
Jan 14, 20251.65001.68801.61201.62801.628096,913
Jan 13, 20251.70001.70001.65001.66001.660028,044
Jan 10, 20251.67201.70001.66201.70001.70006,845
Jan 9, 20251.67001.71401.64201.66201.662030,594
Jan 8, 20251.80001.80001.66001.66001.660037,608
Jan 7, 20251.84001.84001.72001.79001.790039,403
Jan 6, 20251.84001.84801.79401.84801.848018,696
Jan 3, 20251.85801.86801.80001.85601.856035,965
Jan 2, 20251.76001.88001.76001.87401.874057,949
Dec 31, 20241.74801.82601.74801.80001.800028,075
Dec 30, 20241.69601.77001.66801.74801.748033,088
Dec 27, 20241.69601.69601.62001.66601.666030,184
Dec 24, 20241.61601.65001.61601.65001.65009,223
Dec 23, 20241.65201.66801.61001.64001.640048,015
Dec 20, 20241.74201.74201.65201.66001.66005,759
Dec 19, 20241.72001.74401.65201.74401.744017,976
Dec 18, 20241.70001.74401.68401.74001.740031,018
Dec 17, 20241.79601.79601.70601.70601.706019,024
Dec 16, 20241.66601.79401.66401.79001.7900111,093
Dec 13, 20241.59001.67201.59001.66601.666046,656
Dec 12, 20241.55001.59601.55001.59001.590014,029
Dec 11, 20241.55201.61001.55201.58401.584010,569
Dec 10, 20241.57801.60001.56001.60001.600013,388
Dec 9, 20241.58001.61001.54001.57801.578039,554
Dec 6, 20241.67201.67201.53801.60001.600047,153
Dec 5, 20241.63801.67001.60001.67001.670013,928
Dec 4, 20241.57001.67801.51201.64001.640087,963
Dec 3, 20241.46001.56801.43001.56801.5680109,176
Dec 2, 20241.52001.55201.47001.47001.470084,078
Nov 29, 20241.54801.57601.52001.52001.520041,726
Nov 28, 20241.46001.56001.46001.54001.5400110,501
Nov 27, 20241.51001.55001.46001.49001.490056,107
Nov 26, 20241.50201.52401.47601.51001.5100112,522
Nov 25, 20241.50001.56601.50001.53001.530073,843
Nov 22, 20241.63001.63001.52001.52401.5240161,330
Nov 21, 20241.77001.77601.60001.62001.620076,622
Nov 20, 20241.73001.75001.72001.73001.730017,449
Nov 19, 20241.77001.78001.73401.73401.734023,146
Nov 18, 20241.69801.75001.69801.75001.750025,443
Nov 15, 20241.72001.72001.68001.70001.700017,792
Nov 14, 20241.72001.72001.68001.70001.700030,967
Nov 13, 20241.78001.78001.67401.68401.684047,585
Nov 12, 20241.84401.84401.76201.77201.772044,050
Nov 11, 20241.85001.86001.83601.84201.84204,337
Nov 8, 20241.86001.86001.85001.85001.85004,303
Nov 7, 20241.88001.88201.83201.86001.860028,127
Nov 6, 20241.92001.94801.86801.90001.900057,952
Nov 5, 20241.83001.93601.82201.91801.9180133,674
Nov 4, 20241.85001.90001.82201.82201.822029,869
Nov 1, 20241.87001.88001.84601.86601.866035,590
Oct 31, 20241.89001.91001.83201.86801.8680111,975
Oct 30, 20242.00002.00001.89001.90001.900042,291
Oct 29, 20241.98002.00001.97802.00002.000031,156
Oct 28, 20242.03002.05001.94001.98001.9800150,225
Oct 25, 20242.05002.10002.05002.06002.060031,202
Oct 24, 20242.05002.13002.05002.05002.050062,500
Oct 23, 20242.13502.13502.02002.07002.070045,038
Oct 22, 20242.19002.20002.11002.14002.140032,657
Oct 21, 20242.20002.21002.18002.20002.200067,107
Oct 18, 20242.23002.24002.21002.22002.220053,155
Oct 17, 20242.20002.27002.20002.25502.255092,787
Oct 16, 20242.20002.21502.19502.19502.195025,928
Oct 15, 20242.24002.24002.19502.20002.200013,094
Oct 14, 20242.16002.25502.16002.24502.245036,668
Oct 11, 20242.21502.22502.17502.17502.175022,665
Oct 10, 20242.24502.29002.22002.22002.220026,246
Oct 9, 20242.25502.26502.22002.24002.240021,481
Oct 8, 20242.23502.27002.19502.26002.260024,155
Oct 7, 20242.25502.25502.16502.24502.245024,596
Oct 4, 20242.21002.25502.17502.24002.240022,053
Oct 3, 20242.19502.27002.17002.22002.220038,583
Oct 2, 20242.19002.23502.16502.21502.215030,336
Oct 1, 20242.21002.21002.16002.18502.185034,089
Sep 30, 20242.26002.29502.15002.25002.2500119,317
Sep 27, 20242.19002.32002.15002.25502.255083,058
Sep 26, 20242.13502.20002.02002.18002.1800316,050
Sep 25, 20242.39502.54502.39002.52002.520067,136
Sep 24, 20242.38002.43502.38002.41002.410016,792
Sep 23, 20242.38002.42502.28002.37002.370043,396
Sep 20, 20242.42002.46002.34002.37002.370030,059
Sep 19, 20242.25002.57002.25002.49002.4900192,812
Sep 18, 20242.21002.29002.20002.25002.250037,233
Sep 17, 20242.19002.24002.19002.21002.210034,195
Sep 16, 20242.25502.25502.19002.19502.195029,939
Sep 13, 20242.17002.25002.17002.21002.210031,277
Sep 12, 20242.23002.25502.17002.18002.180020,710
Sep 11, 20242.26002.29002.24002.24002.240019,374
Sep 10, 20242.24502.32002.23002.25002.250096,198
Sep 9, 20242.23502.29502.23002.24002.240032,167
Sep 6, 20242.23002.29502.20502.23002.230024,963
Sep 5, 20242.16502.31002.13002.22002.2200100,262
Sep 4, 20242.10002.16502.04502.16502.165053,573
Sep 3, 20242.13002.18502.11502.13002.130010,268
Sep 2, 20242.18002.18002.11002.11002.110020,407
Aug 30, 20242.23002.24002.17002.17002.170040,300
Aug 29, 20242.30002.30002.24502.24502.245013,698
Aug 28, 20242.38002.38002.25002.30002.300044,510
Aug 27, 20242.13002.41502.13002.36002.3600205,303
Aug 26, 20242.08002.14502.07002.12002.120066,102
Aug 23, 20241.98402.09001.98402.07002.070036,077
Aug 22, 20242.00002.04001.99001.99001.990034,613
Aug 21, 20242.00002.02501.98002.01002.010017,943
Aug 20, 20242.01002.05001.98002.00002.000024,109
Aug 19, 20241.99002.06001.98002.01002.010035,020
Aug 16, 20241.99001.99801.95201.99001.990012,311
Aug 15, 20241.95201.98801.92201.94001.940019,656
Aug 14, 20241.97402.00001.95001.95201.952012,232
Aug 13, 20242.03002.05001.98001.99001.990026,956
Aug 12, 20242.14002.14002.04002.04002.040026,743
Aug 9, 20242.07502.12002.02002.02002.020022,539
Aug 8, 20242.04002.06501.98402.00002.00009,160
Aug 7, 20241.97002.08001.92602.08002.080047,495
Aug 6, 20241.95002.05501.89201.96001.960042,290
Aug 5, 20241.96001.96001.81001.87601.8760145,528
Aug 2, 20242.12002.12001.98601.99001.9900134,637
Aug 1, 20242.28002.30002.12502.12502.1250144,512
Jul 31, 20242.21502.31502.21502.28002.280046,973
Jul 30, 20242.22002.24002.21002.21002.210025,036
Jul 29, 20242.23502.27002.20002.22002.220052,716
Jul 26, 20242.12002.18502.12002.16002.160019,607
Jul 25, 20242.15002.16002.10502.13002.130062,172
Jul 24, 20242.23502.24002.19502.19502.195031,559
Jul 23, 20242.22002.23502.20002.22002.220020,620
Jul 22, 20242.36002.36002.23002.23502.235061,550
Jul 19, 20242.31002.35002.26002.27002.270038,552
Jul 18, 20242.25002.35502.23002.32502.325077,234
Jul 17, 20242.25002.28502.24002.24002.240065,483
Jul 16, 20242.27002.29002.21502.23002.230051,581
Jul 15, 20242.25002.33002.22002.26002.2600112,244
Jul 12, 20242.18002.19502.14002.19502.195063,938
Jul 11, 20242.19002.21002.15002.16002.160041,869
Jul 10, 20242.20002.21002.12502.16002.160058,566
Jul 9, 20242.10002.12502.04502.10502.105079,278
Jul 8, 20242.14002.21002.09002.20002.2000114,671
Jul 5, 20242.21002.21002.16002.16002.160062,529
Jul 4, 20242.24002.26002.18002.19502.195054,611
Jul 3, 20242.18502.24002.18502.21002.210077,739
Jul 2, 20242.21002.24002.16502.17002.170043,805
Jul 1, 20242.15002.29502.15002.21002.210095,505
Jun 28, 20242.18002.23002.11002.12002.120037,807
Jun 27, 20242.21002.21002.17002.18002.180015,057
Jun 26, 20242.28002.36002.18502.19002.190096,075
Jun 25, 20242.36002.38002.28502.28502.2850146,469
Jun 24, 20242.25002.42002.21502.42002.4200289,260
Jun 21, 20242.38502.39002.21502.28502.2850264,668
Jun 20, 20242.26002.41502.26002.37002.3700107,879
Jun 19, 20242.35002.35002.22502.24002.240088,385
Jun 18, 20242.24502.34502.24502.34502.345061,194
Jun 17, 20242.31002.32002.22002.28002.2800230,773
Jun 14, 20242.48002.50002.25502.32502.3250252,422
Jun 13, 20242.61002.61502.48002.51502.515050,135

Related Tickers

8WR.F Invibes Advertising N.V.
0.9820
-0.41%
 
ALINV.PA Invibes Advertising N.V.
1.0500
+3.96%
 
IEG.MI Italian Exhibition Group S.p.A.
9.20
-0.43%
 
ALBLD.PA Bilendi SA
22.30
-2.19%
 
RAKE.ST Raketech Group Holding PLC
2.8250
-1.05%
 
SBIO.V Sabio Holdings Inc.
0.4800
0.00%
 
AFFLE.NS Affle 3i Limited
1,926.50
+1.46%
 
PUB.PA Publicis Groupe S.A.
95.06
-2.20%
 
CDLX Cardlytics, Inc.
1.5100
-5.62%