Paris - Delayed Quote EUR

Spartoo SAS (ALSPT.PA)

Compare
0.3500
-0.0100
(-2.78%)
At close: 4:31:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.36200.36200.35000.35000.350019,362
Jan 17, 20250.37800.37800.36000.36000.360012,846
Jan 16, 20250.35600.39100.35600.38500.385014,687
Jan 15, 20250.36000.36500.35300.36500.36508,331
Jan 14, 20250.35600.36400.34900.35100.35106,131
Jan 13, 20250.33400.36600.33400.36600.366016,380
Jan 10, 20250.34900.34900.33800.34000.34005,196
Jan 9, 20250.35000.35000.33800.34000.34004,376
Jan 8, 20250.34900.35000.33400.35000.350014,315
Jan 7, 20250.35400.35700.33700.35000.350024,607
Jan 6, 20250.35200.36200.34600.36200.362025,686
Jan 3, 20250.37000.37000.36000.36000.36009,370
Jan 2, 20250.35800.39000.35800.37000.370050,276
Dec 31, 20240.36300.37000.35700.37000.37004,822
Dec 30, 20240.35400.36900.35400.36300.363011,067
Dec 27, 20240.35500.37000.35000.36400.364041,737
Dec 24, 20240.35900.35900.35200.35200.3520876
Dec 23, 20240.35200.36000.35000.36000.360052,931
Dec 20, 20240.35200.36600.35200.35900.359088,693
Dec 19, 20240.36400.36400.34800.35200.352023,063
Dec 18, 20240.38800.42400.36200.37900.379077,026
Dec 17, 20240.35900.39800.34800.39800.398080,854
Dec 16, 20240.35600.36400.33400.36400.364047,934
Dec 13, 20240.36400.36400.35000.35400.3540109,688
Dec 12, 20240.36000.38100.35000.35000.350018,519
Dec 11, 20240.36000.36700.35000.35000.350013,550
Dec 10, 20240.37800.38700.35000.35800.358047,532
Dec 9, 20240.38800.39500.35000.36900.369062,346
Dec 6, 20240.39300.39400.38400.39400.39404,224
Dec 5, 20240.40600.41700.36600.41000.410063,365
Dec 4, 20240.41600.41700.40600.40600.4060308
Dec 3, 20240.40000.41900.40000.41900.41904,501
Dec 2, 20240.39800.41200.39800.40000.40002,770
Nov 29, 20240.41000.41000.39800.41000.41002,576
Nov 28, 20240.40700.41700.39100.41700.417010,762
Nov 27, 20240.41100.41700.40600.40600.40601,740
Nov 26, 20240.41800.41800.41000.41000.4100111
Nov 25, 20240.40600.41800.40600.41800.41801,528
Nov 22, 20240.41700.41800.40600.41800.4180410
Nov 21, 20240.40600.42500.40100.42400.424013,126
Nov 20, 20240.43500.43500.40000.40000.400052,322
Nov 19, 20240.43200.43600.43200.43600.43606
Nov 18, 20240.42000.43200.42000.43200.43201,278
Nov 15, 20240.43000.43000.42200.42200.42201,351
Nov 14, 20240.42900.43100.42000.43100.43103,282
Nov 13, 20240.42200.43300.42200.43300.43303,043
Nov 12, 20240.46300.46300.41700.41700.417022,818
Nov 11, 20240.45200.46300.45200.46300.4630658
Nov 8, 20240.47100.47100.44200.46800.46805,474
Nov 7, 20240.47100.47100.47100.47100.4710642
Nov 6, 20240.47200.47200.45600.47200.47207,048
Nov 5, 20240.47100.47100.47100.47100.47101
Nov 4, 20240.48000.48000.45000.47900.47903,757
Nov 1, 20240.47600.48700.45800.48700.48703,602
Oct 31, 20240.48600.48600.48600.48600.48601
Oct 30, 20240.47500.48600.47500.48600.4860965
Oct 29, 20240.48500.49000.47000.47100.471014,534
Oct 28, 20240.47600.48500.46400.48500.48502,794
Oct 25, 20240.47100.47400.46600.47400.47401,100
Oct 24, 20240.47100.48500.46800.46800.46804,067
Oct 23, 20240.48700.48700.46600.48700.48705,901
Oct 22, 20240.48400.49000.47200.49000.49005,988
Oct 21, 20240.49000.49000.48200.48200.482011,472
Oct 18, 20240.48100.49200.47000.49200.49205,903
Oct 17, 20240.48800.48800.46000.48800.488053,071
Oct 16, 20240.48000.49200.46200.49200.49208,810
Oct 15, 20240.48000.49400.47200.48000.48002,371
Oct 14, 20240.47600.48000.47600.48000.48006,078
Oct 11, 20240.43800.48500.43800.47500.475071,969
Oct 10, 20240.41400.44400.40200.44400.444083,669
Oct 9, 20240.41000.43000.39100.41500.4150107,439
Oct 8, 20240.45800.45900.40300.41100.4110193,435
Oct 7, 20240.47200.47200.45800.46600.46604,713
Oct 4, 20240.48000.48000.45600.47200.472020,195
Oct 3, 20240.46000.48700.46000.48000.480083,006
Oct 2, 20240.49200.51000.49200.51000.51008,121
Oct 1, 20240.54000.54000.48500.50400.504067,867
Sep 30, 20240.55000.55400.54200.55400.554023,534
Sep 27, 20240.55400.56000.54600.55200.552038,185
Sep 26, 20240.54200.55400.54000.55400.554061,277
Sep 25, 20240.55000.55000.54200.54200.542021
Sep 24, 20240.54200.54800.54000.54800.5480226
Sep 23, 20240.54000.54000.54000.54000.5400701
Sep 20, 20240.54200.54800.54200.54800.5480663
Sep 19, 20240.54000.54800.54000.54000.5400347
Sep 18, 20240.54800.54800.54800.54800.54801
Sep 17, 20240.54800.55000.53800.55000.550026,536
Sep 16, 20240.54000.55000.54000.55000.550015,047
Sep 13, 20240.54400.55000.54200.55000.5500885
Sep 12, 20240.55200.56000.54400.54400.544011,471
Sep 11, 20240.57200.57200.55000.55000.550010,733
Sep 10, 20240.57200.57400.57200.57400.5740621
Sep 9, 20240.57000.57400.55800.57400.57401,651
Sep 6, 20240.56400.57400.53400.57200.572020,774
Sep 5, 20240.57600.57600.56400.56400.56403,559
Sep 4, 20240.60800.60800.56400.57800.578024,416
Sep 3, 20240.61400.61600.59800.61000.61002,609
Sep 2, 20240.62000.63400.60000.61600.616044,620
Aug 30, 20240.65600.69000.60600.60600.606074,345
Aug 29, 20240.61000.67000.61000.65000.650063,865
Aug 28, 20240.58800.63400.58800.63400.634027,869
Aug 27, 20240.59400.60600.58000.60600.606016,104
Aug 26, 20240.60000.63000.58400.59600.596041,487
Aug 23, 20240.55000.64000.55000.61000.610097,702
Aug 22, 20240.50200.55000.50200.52200.522028,450
Aug 21, 20240.51000.51600.50000.50000.50004,789
Aug 20, 20240.48300.52000.48300.52000.520053,057
Aug 19, 20240.47400.49500.47400.48300.48308,676
Aug 16, 20240.49900.49900.46800.48900.489025,368
Aug 15, 20240.49000.52600.49000.50000.500021,859
Aug 14, 20240.48300.49000.47200.49000.49005,975
Aug 13, 20240.46800.48500.46800.48500.48501,761
Aug 12, 20240.45600.48000.45600.48000.48006,026
Aug 9, 20240.45300.47000.45300.47000.470017,549
Aug 8, 20240.45700.46700.45000.45000.450030,351
Aug 7, 20240.47000.47000.45400.45700.45709,327
Aug 6, 20240.48000.48000.46000.47000.47004,681
Aug 5, 20240.52000.52600.47000.48400.484025,304
Aug 2, 20240.48300.50400.48300.50400.50401,726
Aug 1, 20240.46800.48200.46600.48200.482028,880
Jul 31, 20240.47200.47200.45500.46800.468025,194
Jul 30, 20240.45300.46400.45300.46400.46401,507
Jul 29, 20240.44600.44600.44500.44500.44509,226
Jul 26, 20240.46500.48000.44200.44600.446020,840
Jul 25, 20240.47300.48400.46400.46500.46504,983
Jul 24, 20240.47600.48300.46600.47000.47008,645
Jul 23, 20240.49000.49000.46000.46000.460024,186
Jul 22, 20240.47400.49600.47300.47300.47309,998
Jul 19, 20240.53000.53000.47400.47400.47406,974
Jul 18, 20240.49000.49000.48400.48400.48402,266
Jul 17, 20240.50000.51000.49000.49000.49005,254
Jul 16, 20240.50000.51000.49500.50000.500011,584
Jul 15, 20240.50400.51200.49600.50800.508022,930
Jul 12, 20240.51400.51400.47800.51200.512029,069
Jul 11, 20240.51000.51800.50400.51800.518012,961
Jul 10, 20240.49600.51600.49200.51600.51605,586
Jul 9, 20240.50600.52400.49200.49200.492053,504
Jul 8, 20240.49800.50400.49100.50000.500025,328
Jul 5, 20240.47800.50000.47800.50000.500070,524
Jul 4, 20240.52200.54000.47000.47500.4750158,074
Jul 3, 20240.54800.54800.52600.54600.54609,398
Jul 2, 20240.55400.55400.55200.55200.55205,686
Jul 1, 20240.56200.57400.55400.55400.554029,041
Jun 28, 20240.57200.58200.55400.58000.580014,381
Jun 27, 20240.59000.59400.57000.57000.570065,985
Jun 26, 20240.61200.61400.59000.59000.590025,020
Jun 25, 20240.65000.65000.59000.60200.602068,713
Jun 24, 20240.67600.67600.62200.65600.656029,943
Jun 21, 20240.68600.68600.64400.68600.686061,633
Jun 20, 20240.68800.69000.67200.69000.690013,535
Jun 19, 20240.67400.69000.64000.67800.678088,689
Jun 18, 20240.61600.68000.61600.67400.674082,445
Jun 17, 20240.60000.61600.56400.61600.616052,468
Jun 14, 20240.63000.65000.59600.59800.598065,950
Jun 13, 20240.55400.63000.55200.63000.630051,190
Jun 12, 20240.55800.56600.54800.55000.55006,203
Jun 11, 20240.55000.56000.54800.56000.56003,219
Jun 10, 20240.55000.56600.54200.54200.542031,116
Jun 7, 20240.58600.58800.56200.56400.564013,801
Jun 6, 20240.57200.59000.57200.59000.59004,081
Jun 5, 20240.59600.59600.57200.57200.572019,038
Jun 4, 20240.60000.62000.59000.61800.618010,836
Jun 3, 20240.55200.60800.55000.60400.604056,836
May 31, 20240.54400.55400.54200.55400.5540656
May 30, 20240.54800.55000.53800.54000.54004,843
May 29, 20240.55000.55000.54800.54800.54802,456
May 28, 20240.54600.55800.53800.55800.558011,078
May 27, 20240.56800.56800.53000.56800.568021,121
May 24, 20240.55600.56800.54800.56800.56807,163
May 23, 20240.59000.59000.55400.55400.554038,627
May 22, 20240.59400.60600.58000.59400.594039,970
May 21, 20240.54800.63400.54800.59000.590096,978
May 20, 20240.54800.55800.54400.54400.54405,452
May 17, 20240.56200.56800.54200.54200.542020,089
May 16, 20240.56000.58200.52000.55800.558047,893
May 15, 20240.48000.57800.47000.57400.5740116,543
May 14, 20240.47500.49400.46000.47500.475025,705
May 13, 20240.48800.48800.46200.47800.478019,941
May 10, 20240.50000.50000.48800.48800.48804,906
May 9, 20240.53600.53600.49000.49000.490041,681
May 8, 20240.53600.58800.52000.52000.520053,553
May 7, 20240.54800.60000.51800.52800.5280110,911
May 6, 20240.50200.58000.49000.55400.5540124,879
May 3, 20240.46600.51800.46600.49400.494041,160
May 2, 20240.46000.46600.45200.46600.46608,122
Apr 30, 20240.45200.48000.45200.46000.460016,495
Apr 29, 20240.44700.46600.43600.46600.466020,041
Apr 26, 20240.44800.44800.43500.44800.44804,826
Apr 25, 20240.43600.43600.43600.43600.436071
Apr 24, 20240.43500.45000.42300.44900.449023,262
Apr 23, 20240.43600.44700.42700.43200.432042,801
Apr 22, 20240.42300.43400.42300.42300.42302,197
Apr 19, 20240.42300.43200.41200.42200.422034,637
Apr 18, 20240.42400.42400.42400.42400.4240351
Apr 17, 20240.42000.42500.41200.42500.42509,212
Apr 16, 20240.41800.41800.41000.41800.418013,816
Apr 15, 20240.43200.44300.40500.40700.407044,254
Apr 12, 20240.42600.44400.42600.42900.429013,464
Apr 11, 20240.42000.44300.41800.44300.443047,041
Apr 10, 20240.44200.44200.42300.42300.42305,353
Apr 9, 20240.45500.45500.42000.43900.439030,714
Apr 8, 20240.45200.45700.44000.45700.457012,241
Apr 5, 20240.44600.46000.43200.46000.460013,710
Apr 4, 20240.43700.45200.43000.44600.446014,840
Apr 3, 20240.42900.43700.42500.42500.42508,924
Apr 2, 20240.44000.44000.43300.43300.43302,968
Mar 28, 20240.43300.43300.42600.43300.43304,589
Mar 27, 20240.43100.43400.42600.43400.43406,724
Mar 26, 20240.43000.44000.43000.43100.43102,864
Mar 25, 20240.42600.44300.42500.42700.427020,629
Mar 22, 20240.45800.46000.44900.44900.44909,476
Mar 21, 20240.51200.51200.44400.47000.470059,930
Mar 20, 20240.52600.53200.49000.49500.495071,594
Mar 19, 20240.43400.57600.42700.54600.5460304,054
Mar 18, 20240.41600.43100.41600.42500.425012,477
Mar 15, 20240.41500.42200.41000.42200.42209,124
Mar 14, 20240.42100.42100.40200.41700.41704,803
Mar 13, 20240.41600.41600.41500.41500.41505,119
Mar 12, 20240.41900.43000.41600.41600.41603,673
Mar 11, 20240.42100.43200.41600.41600.41602,303
Mar 8, 20240.42000.42100.41800.41800.41806,064
Mar 7, 20240.42700.43000.42000.42000.420012,850
Mar 6, 20240.43000.43300.42000.42800.428013,911
Mar 5, 20240.43000.43400.42100.43000.43007,953
Mar 4, 20240.42400.43400.41500.41500.41506,782
Mar 1, 20240.42500.43300.42500.43300.4330466
Feb 29, 20240.42000.43200.42000.42500.42507,050
Feb 28, 20240.42000.42000.42000.42000.4200509
Feb 27, 20240.40800.42400.38000.42400.424046,209
Feb 26, 20240.41600.41600.38800.40000.400014,447
Feb 23, 20240.40800.41800.39000.41700.417031,773
Feb 22, 20240.41200.41300.40700.40700.40709,535
Feb 21, 20240.45000.45200.40600.41000.410076,965
Feb 20, 20240.46800.47500.45000.47500.475015,476
Feb 19, 20240.46800.48000.46600.46600.46605,930
Feb 16, 20240.50000.50000.45000.48100.481055,284
Feb 15, 20240.51600.51800.49600.49700.49708,805
Feb 14, 20240.52800.52800.50000.52200.522016,247
Feb 13, 20240.49400.56200.48500.51800.518085,486
Feb 12, 20240.46000.50400.45100.49400.494080,756
Feb 9, 20240.45600.46200.44400.44400.44408,001
Feb 8, 20240.44900.47600.43800.45900.459060,353
Feb 7, 20240.44600.45000.43500.45000.45003,411
Feb 6, 20240.43200.45000.42600.45000.450039,711
Feb 5, 20240.42800.44000.41400.44000.440034,740
Feb 2, 20240.45700.46400.42100.44400.444038,393
Feb 1, 20240.44700.47000.43800.45700.457036,396
Jan 31, 20240.45600.45800.43800.44400.444015,154
Jan 30, 20240.46800.46800.45600.45600.456013,962
Jan 29, 20240.47500.47600.44600.46800.468015,701
Jan 26, 20240.46900.49800.45000.48000.480051,903
Jan 25, 20240.44300.48000.44300.47200.472045,908
Jan 24, 20240.43100.44400.42400.44400.444042,639
Jan 23, 20240.43000.43000.43000.43000.43001
Jan 22, 20240.42200.45000.42200.42900.429023,651

Related Tickers

1H7.F Demae-Can Co.,Ltd
1.4600
-1.35%
 
8M8.MU Vente-Unique.com SA
13.40
0.00%
 
8M8.F Vente-Unique.com SA
13.50
+2.66%
 
3071.T Stream Co.,Ltd.
112.00
+0.90%
 
2484.T Demae-Can Co.,Ltd
250.00
-1.19%
 
3064.T MonotaRO Co., Ltd.
2,488.00
+0.10%
 
ALVU.PA Vente-Unique.com SA
13.55
+0.37%
 
LQDT Liquidity Services, Inc.
34.56
+0.32%
 
ZOMATO.BO Zomato Limited
240.95
-3.14%
 
VIPS Vipshop Holdings Limited
13.46
+2.20%