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

Paris - Delayed Quote EUR

SpineGuard SA (ALSGD.PA)

Compare
0.1140
+0.0050
+(4.59%)
At close: 5:37:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.10890.11600.10600.11400.1140298,827
Apr 10, 20250.12000.12000.10360.10900.1090502,537
Apr 9, 20250.12000.12190.11100.11510.115166,643
Apr 8, 20250.10600.12300.10360.12000.1200347,048
Apr 7, 20250.11000.11000.10100.10600.1060337,814
Apr 4, 20250.11200.11200.10060.11000.1100885,347
Apr 3, 20250.11200.12000.10020.11400.1140811,586
Apr 2, 20250.10800.11900.10800.11700.1170378,385
Apr 1, 20250.11700.12600.10000.11300.11301,284,879
Mar 31, 20250.13600.13960.11800.11840.11841,140,019
Mar 28, 20250.13800.13800.13300.13620.1362120,186
Mar 27, 20250.13700.13940.13240.13880.138863,347
Mar 26, 20250.13460.13800.13100.13740.1374286,680
Mar 25, 20250.13220.15200.13220.13880.1388440,654
Mar 24, 20250.13960.14480.13100.13220.1322243,734
Mar 21, 20250.13480.13960.13000.13000.1300286,478
Mar 20, 20250.11640.13860.11640.13480.13482,124,311
Mar 19, 20250.15300.15300.14920.15220.152233,419
Mar 18, 20250.15000.15400.14840.15200.152035,259
Mar 17, 20250.14100.15600.14100.15480.1548271,032
Mar 14, 20250.15700.16480.15060.15620.156261,110
Mar 13, 20250.16310.16310.15400.15690.1569240,371
Mar 12, 20250.16630.16670.15100.16190.1619545,477
Mar 11, 20250.18440.20360.18280.18380.1838272,085
Mar 10, 20250.18870.19170.18300.19150.1915191,781
Mar 7, 20250.19050.19850.18750.19170.191784,026
Mar 6, 20250.19390.19410.18710.19050.1905195,291
Mar 5, 20250.19800.19960.19520.19520.195239,840
Mar 4, 20250.19820.20100.19540.20000.200095,407
Mar 3, 20250.20000.20350.19720.20250.202514,622
Feb 28, 20250.20050.20400.19720.20000.200043,501
Feb 27, 20250.20050.20400.20000.20000.200089,199
Feb 26, 20250.20100.20150.19900.20000.200042,290
Feb 25, 20250.20100.20350.20000.20150.201599,579
Feb 24, 20250.20050.20400.19900.20100.201036,199
Feb 21, 20250.20500.20500.20000.20000.200075,744
Feb 20, 20250.20300.20500.19820.20200.202034,500
Feb 19, 20250.20250.20500.19700.20000.200079,648
Feb 18, 20250.19900.20450.19640.20250.2025101,934
Feb 17, 20250.19900.20700.19900.20450.204543,915
Feb 14, 20250.19980.20850.19640.20000.200072,158
Feb 13, 20250.20250.20300.19620.20000.2000121,107
Feb 12, 20250.20600.20600.19700.20300.2030232,666
Feb 11, 20250.20900.22800.19500.20300.2030544,073
Feb 10, 20250.19400.20250.18700.19860.1986280,564
Feb 7, 20250.20000.20350.19340.20300.2030170,097
Feb 6, 20250.20050.20700.19220.20000.2000292,118
Feb 5, 20250.20500.20850.20000.20400.2040206,176
Feb 4, 20250.20400.21250.20200.20400.2040127,489
Feb 3, 20250.20700.21300.20200.20850.2085225,693
Jan 31, 20250.22000.22250.20850.21350.2135358,348
Jan 30, 20250.21800.22900.21150.22000.2200165,175
Jan 29, 20250.20800.22000.20450.21750.2175248,088
Jan 28, 20250.20150.21100.20150.20600.206026,212
Jan 27, 20250.20550.20950.20000.20850.2085200,591
Jan 24, 20250.20750.20900.20500.20550.2055160,889
Jan 23, 20250.20900.21450.20650.20700.2070219,762
Jan 22, 20250.20600.23900.20600.21000.2100762,655
Jan 21, 20250.21450.21450.20600.20600.2060173,973
Jan 20, 20250.21100.21450.20700.20900.209096,210
Jan 17, 20250.21500.21700.20700.21300.2130267,779
Jan 16, 20250.21200.21500.21100.21400.214041,473
Jan 15, 20250.21600.22300.21200.21650.2165199,962
Jan 14, 20250.22900.23800.21000.22000.2200538,053
Jan 13, 20250.22200.23600.20150.22200.2220841,014
Jan 10, 20250.25200.27400.24550.24550.2455668,052
Jan 9, 20250.25000.26800.25000.25700.2570395,715
Jan 8, 20250.26000.26400.23000.26300.2630983,497
Jan 7, 20250.24900.31950.24750.26400.26402,805,583
Jan 6, 20250.21100.22450.21100.22350.223569,041
Jan 3, 20250.21300.22650.20600.21450.2145208,387
Jan 2, 20250.22400.22950.21400.22000.220064,945
Dec 31, 20240.22050.22200.21500.22200.22202,072
Dec 30, 20240.21300.22100.21300.22100.221035,551
Dec 27, 20240.21400.22650.21400.22000.2200136,961
Dec 24, 20240.21250.21800.20950.20950.209513,056
Dec 23, 20240.21200.21250.21000.21250.212571,020
Dec 20, 20240.21650.22000.21250.21250.212571,814
Dec 19, 20240.22700.22750.21150.21600.2160134,150
Dec 18, 20240.22850.22900.22150.22750.227570,268
Dec 17, 20240.22800.23250.22100.23000.230092,402
Dec 16, 20240.23450.23450.21650.22850.2285100,045
Dec 13, 20240.22300.22750.21950.22500.225021,054
Dec 12, 20240.22950.22950.21650.22400.2240286,339
Dec 11, 20240.22800.22800.22000.22700.227055,063
Dec 10, 20240.22150.22800.22100.22700.227018,472
Dec 9, 20240.22900.23750.22000.23000.230059,033
Dec 6, 20240.22500.23550.22050.23000.230077,181
Dec 5, 20240.23500.23500.21600.22250.2225141,026
Dec 4, 20240.23250.23800.22000.23000.2300131,914
Dec 3, 20240.24500.24500.23000.24000.240020,895
Dec 2, 20240.23400.24750.23400.24700.2470138,939
Nov 29, 20240.23800.25500.23250.24900.2490193,531
Nov 28, 20240.22400.25400.21850.24700.2470442,821
Nov 27, 20240.23500.23800.21850.23800.2380270,763
Nov 26, 20240.20150.24000.20050.23500.2350999,447
Nov 25, 20240.20500.20850.20150.20400.204087,526
Nov 22, 20240.20100.20900.20100.20500.2050161,082
Nov 21, 20240.21500.21500.20000.21200.2120206,541
Nov 20, 20240.21400.21750.20650.21500.2150101,304
Nov 19, 20240.21650.22000.20600.21750.2175267,245
Nov 18, 20240.22000.22450.21700.22150.221570,433
Nov 15, 20240.22550.22600.21500.21650.2165136,535
Nov 14, 20240.22350.22600.21600.22500.225067,489
Nov 13, 20240.22000.22850.21650.22550.2255500,732
Nov 12, 20240.21700.24500.21000.22000.2200439,756
Nov 11, 20240.21100.21650.21000.21350.2135216,142
Nov 8, 20240.20600.21650.20600.21100.2110207,152
Nov 7, 20240.21200.21700.21200.21700.217020,872
Nov 6, 20240.21300.21800.21050.21150.2115195,321
Nov 5, 20240.21300.22450.21300.21500.2150179,142
Nov 4, 20240.23000.23000.21100.21800.2180118,274
Nov 1, 20240.22700.23200.22100.23100.2310435,074
Oct 31, 20240.23100.23700.22300.22900.2290491,316
Oct 30, 20240.23550.24600.23050.23700.2370365,981
Oct 29, 20240.23500.24700.23500.24300.2430281,030
Oct 28, 20240.23950.25500.23500.24000.2400468,474
Oct 25, 20240.25000.25000.23800.24300.2430127,790
Oct 24, 20240.25600.25600.24700.24800.248081,276
Oct 23, 20240.26000.26000.23800.25600.2560567,680
Oct 22, 20240.26950.27250.25700.26750.2675209,391
Oct 21, 20240.27500.27500.26500.26950.2695119,495
Oct 18, 20240.25900.29900.25900.27300.2730647,719
Oct 17, 20240.26500.26800.25200.26300.2630254,535
Oct 16, 20240.27800.28150.26300.27000.2700651,391
Oct 15, 20240.25500.29500.23800.27700.27701,964,107
Oct 14, 20240.25900.26050.24250.25500.2550469,319
Oct 11, 20240.28600.28600.25100.26500.2650932,602
Oct 10, 20240.30500.32000.26000.26750.26751,948,662
Oct 9, 20240.27750.32200.26400.29000.29002,760,325
Oct 8, 20240.27400.28700.26000.27100.2710505,702
Oct 7, 20240.26750.28700.23800.28000.28001,820,667
Oct 4, 20240.26000.27800.25300.25500.25501,015,462
Oct 3, 20240.26500.29850.25100.26550.26551,827,939
Oct 2, 20240.31000.33000.25200.27050.27053,768,987
Oct 1, 20240.35800.41000.28700.31900.31905,972,705
Sep 30, 20240.17380.30900.15400.23450.23457,663,394
Sep 27, 20240.13100.17820.12600.16000.16004,564,035
Sep 26, 20240.13120.13120.12700.13100.1310265,085
Sep 25, 20240.12980.12980.12660.12900.1290275,654
Sep 24, 20240.12800.13240.12560.13200.1320408,054
Sep 23, 20240.12820.13480.12640.13080.1308210,214
Sep 20, 20240.13000.13940.12680.13460.1346340,510
Sep 19, 20240.12780.13300.12500.13000.1300195,854
Sep 18, 20240.12720.13380.12360.12920.1292644,711
Sep 17, 20240.13000.13940.12600.13080.1308144,095
Sep 16, 20240.13940.13940.12640.13000.1300295,621
Sep 13, 20240.13000.14440.12640.13020.1302402,556
Sep 12, 20240.13980.15500.13200.13520.1352729,981
Sep 11, 20240.13900.13900.12900.13840.1384325,932
Sep 10, 20240.12960.13660.12500.13640.136483,356
Sep 9, 20240.12400.13100.12200.12740.1274199,347
Sep 6, 20240.13440.13440.12420.13100.1310297,040
Sep 5, 20240.13980.13980.12900.13700.1370379,472
Sep 4, 20240.14700.14700.12480.13500.13501,414,355
Sep 3, 20240.15500.18480.14080.14400.14404,770,617
Sep 2, 20240.12020.12020.11500.11980.119863,130
Aug 30, 20240.11980.12200.11500.12000.1200155,424
Aug 29, 20240.11800.12380.11500.11980.1198140,732
Aug 28, 20240.11520.12980.11520.12000.1200228,343
Aug 27, 20240.12040.12500.11500.12400.1240117,809
Aug 26, 20240.12040.12940.11620.12000.1200200,775
Aug 23, 20240.12200.13180.11940.12660.1266184,871
Aug 22, 20240.12660.13200.12220.12400.1240168,743
Aug 21, 20240.13480.13480.12640.13000.130064,550
Aug 20, 20240.13500.13500.12800.13000.1300144,534
Aug 19, 20240.13500.13500.12840.12840.1284183,128
Aug 16, 20240.13740.14000.13220.13700.137081,800
Aug 15, 20240.13220.13500.13000.13500.135018,980
Aug 14, 20240.13200.13280.12120.13000.1300125,182
Aug 13, 20240.13460.13460.11880.13200.1320264,202
Aug 12, 20240.13760.13760.12520.12840.1284298,791
Aug 9, 20240.13500.14080.12800.13760.1376131,088
Aug 8, 20240.13380.13380.13040.13360.133649,472
Aug 7, 20240.13040.13500.13040.13400.134036,871
Aug 6, 20240.14800.14800.11220.13060.1306403,905
Aug 5, 20240.14140.15280.13020.13780.1378241,851
Aug 2, 20240.14300.15580.14120.14900.149038,557
Aug 1, 20240.15500.15940.14220.15400.154083,684
Jul 31, 20240.15200.15580.14600.15580.155897,154
Jul 30, 20240.14800.15520.14420.15460.154631,613
Jul 29, 20240.14980.14980.14280.14940.149439,547
Jul 26, 20240.14980.14980.14060.14900.1490108,750
Jul 25, 20240.14900.14980.14060.14980.149856,323
Jul 24, 20240.15580.15580.14040.14880.1488279,468
Jul 23, 20240.15800.15800.14500.15580.1558243,341
Jul 22, 20240.16100.16100.14860.16000.1600164,867
Jul 19, 20240.16000.16360.15000.16100.1610245,960
Jul 18, 20240.16220.16220.15120.15680.1568154,148
Jul 17, 20240.16300.16300.15000.15780.1578178,504
Jul 16, 20240.15820.15900.15000.15700.1570643,112
Jul 15, 20240.15300.15840.14000.15820.1582271,420
Jul 12, 20240.16280.16280.14740.15700.157086,276
Jul 11, 20240.16420.17080.14500.15900.1590469,551
Jul 10, 20240.17500.17500.16000.16420.1642377,213
Jul 9, 20240.17120.17880.15500.16480.1648465,561
Jul 8, 20240.19320.20100.16200.17000.1700849,781
Jul 5, 20240.19340.19980.19340.19860.198621,516
Jul 4, 20240.20000.20000.19320.19880.198814,897
Jul 3, 20240.19900.19960.19320.19960.199626,641
Jul 2, 20240.19960.19960.19500.19500.195020,125
Jul 1, 20240.20350.20350.19020.19960.199667,475
Jun 28, 20240.19500.19500.18800.18900.1890106,368
Jun 27, 20240.19140.19940.19100.19500.195080,826
Jun 26, 20240.20000.20000.19120.19960.199653,426
Jun 25, 20240.19500.19980.19020.19960.199689,227
Jun 24, 20240.19600.20400.19600.19660.196630,827
Jun 21, 20240.20300.20500.19020.20200.202034,406
Jun 20, 20240.22500.22500.18440.20250.2025100,540
Jun 19, 20240.19360.20700.19270.20500.2050122,934
Jun 18, 20240.22720.22720.18670.20100.2010411,611
Jun 17, 20240.22920.24600.22920.24600.246027,165
Jun 14, 20240.24250.25340.23710.24600.2460126,315
Jun 13, 20240.24300.25690.23460.23460.234694,366
Jun 12, 20240.25090.25690.23910.25640.256465,621
Jun 11, 20240.25000.25400.24200.25200.252026,854
Jun 10, 20240.26100.26100.24050.25000.2500143,022
Jun 7, 20240.25000.26100.25000.25850.258551,263
Jun 6, 20240.25900.26200.25050.26000.260057,203
Jun 5, 20240.25500.26350.25050.25900.259066,075
Jun 4, 20240.25000.25900.25000.25500.255062,585
Jun 3, 20240.25650.26400.24400.25850.258592,249
May 31, 20240.25050.25900.24600.25550.255545,756
May 30, 20240.25950.26000.25200.25850.258566,824
May 29, 20240.25000.26400.24900.26000.2600126,760
May 28, 20240.25600.25750.25100.25200.252040,684
May 27, 20240.25350.25950.24800.25700.257049,295
May 24, 20240.24700.26000.24700.25300.253087,240
May 23, 20240.24500.26350.24200.25800.2580439,541
May 22, 20240.23400.24950.23400.24650.246594,786
May 21, 20240.24350.24650.23850.23850.238521,313
May 20, 20240.24000.24700.23400.24350.243561,743
May 17, 20240.24350.24750.23800.24500.245024,757
May 16, 20240.24200.24400.23750.24400.244050,519
May 15, 20240.23400.24100.23400.24100.241010,188
May 14, 20240.24300.24300.23350.23950.239513,907
May 13, 20240.24250.24300.23300.23300.233014,617
May 10, 20240.24550.24600.23800.24300.243043,315
May 9, 20240.23350.24750.22850.24550.2455114,000
May 8, 20240.22850.23400.22850.23350.233535,270
May 7, 20240.22500.23300.22500.22850.228571,729
May 6, 20240.23550.23550.22550.23500.235043,934
May 3, 20240.23350.23450.22900.23250.232553,852
May 2, 20240.22150.23500.22150.23350.233511,107
Apr 30, 20240.22300.23900.21800.22100.221053,376
Apr 29, 20240.22350.22650.21000.22300.2230166,969
Apr 26, 20240.22450.23000.22000.22350.223539,500
Apr 25, 20240.22100.23000.21200.23000.230088,833
Apr 24, 20240.23000.23000.22200.22800.228020,718
Apr 23, 20240.22500.23350.22200.22200.222018,908
Apr 22, 20240.24400.24400.22250.22800.228058,955
Apr 19, 20240.23700.24450.23000.23850.2385117,616
Apr 18, 20240.25150.25150.23500.24100.241076,325
Apr 17, 20240.23600.25150.23600.24900.2490109,038
Apr 16, 20240.23750.24800.23500.24650.246573,422
Apr 15, 20240.23950.24950.23950.24350.243522,335
Apr 12, 20240.24900.24900.24000.24600.246040,069
Apr 11, 20240.24900.24900.24000.24900.249064,705

Related Tickers

ALDMS.PA Diagnostic Medical Systems S.A.
0.9760
-0.90%
 
ALMDT.PA Median Technologies SA
2.6660
-1.04%
 
SINT Sintx Technologies, Inc.
1.9000
-1.55%
 
VERO Venus Concept Inc.
4.3100
+6.16%