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

Paris - Delayed Quote EUR

Spineway SA (ALSPW.PA)

0.1245
+0.0075
+(6.41%)
At close: May 2 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.11790.13490.11240.12450.12452,957,855
Apr 30, 20250.11000.11700.10720.11700.1170290,313
Apr 29, 20250.11000.11300.10630.10990.1099157,303
Apr 28, 20250.10940.12200.10450.11230.1123692,474
Apr 25, 20250.10960.10960.10500.10960.109689,137
Apr 24, 20250.10920.11180.10500.10960.1096150,603
Apr 23, 20250.11100.11180.10570.10920.109299,240
Apr 22, 20250.11100.11100.10310.10640.1064385,955
Apr 17, 20250.10800.11380.10250.11000.11001,068,622
Apr 16, 20250.12680.12680.11770.12120.1212463,877
Apr 15, 20250.12690.12690.11640.12010.1201355,688
Apr 14, 20250.11150.12990.10850.11810.11811,009,588
Apr 11, 20250.11220.11470.10600.10850.1085360,016
Apr 10, 20250.11800.11800.11010.11020.1102383,150
Apr 9, 20250.10620.11380.10200.10840.1084270,175
Apr 8, 20250.10930.11460.10510.10830.1083553,844
Apr 7, 20250.10000.10990.09600.10400.1040980,473
Apr 4, 20250.11510.12450.11000.11400.1140715,863
Apr 3, 20250.13000.13500.11700.12100.1210761,387
Apr 2, 20250.13390.14500.12730.13000.13001,088,558
Apr 1, 20250.11700.13800.11700.13200.13201,366,008
Mar 31, 20250.12480.12480.11000.11660.1166970,683
Mar 28, 20250.12860.12860.11400.11900.11901,222,035
Mar 27, 20250.14200.15170.12860.13280.13281,555,574
Mar 26, 20250.14250.15270.13100.15180.15183,317,527
Mar 25, 20250.11500.17800.10500.16010.160115,095,104
Mar 24, 20250.09900.10780.09500.10490.1049781,801
Mar 21, 20250.10140.10170.09500.09910.0991399,921
Mar 20, 20250.09890.10360.09700.09720.0972168,444
Mar 19, 20250.10300.10410.09650.09800.0980411,388
Mar 18, 20250.10030.10510.09600.09730.0973393,877
Mar 17, 20250.09850.10800.09850.10290.1029364,881
Mar 14, 20250.10200.11300.09490.10300.10301,777,418
Mar 13, 20250.09900.10410.09900.10000.1000240,473
Mar 12, 20250.09800.10540.09800.09900.0990254,466
Mar 11, 20250.10300.11380.09810.09810.0981801,829
Mar 10, 20250.10500.11600.10130.10160.10161,121,521
Mar 7, 20250.09220.12200.08810.11500.11504,955,860
Mar 6, 20250.09940.09940.09030.09290.09291,576,221
Mar 5, 20250.09240.10180.09200.10000.10001,319,012
Mar 4, 20250.09970.10490.09260.09420.09421,685,200
Mar 3, 20250.11500.11650.09500.10500.10503,254,068
Feb 28, 20250.11850.12860.11540.11650.11651,628,662
Feb 27, 20250.12550.12550.11540.11540.1154762,354
Feb 26, 20250.12420.12610.11720.12380.1238614,019
Feb 25, 20250.12100.13280.12000.12440.12443,003,251
Feb 24, 20250.13000.13480.11400.11870.11871,856,718
Feb 21, 20250.12650.12900.11320.12700.12702,794,510
Feb 20, 20250.13000.13000.12400.12400.12401,450,541
Feb 19, 20250.12700.13440.12350.12700.12701,564,455
Feb 18, 20250.13300.13490.12000.12810.12811,763,767
Feb 17, 20250.12600.14200.11700.12850.12854,013,672
Feb 14, 20250.12280.13200.11220.12290.12292,903,954
Feb 13, 20250.12570.13280.10500.11700.11706,557,467
Feb 12, 20250.13500.16000.12280.12320.123212,111,395
Feb 11, 20250.09400.12900.09400.12880.12888,871,460
Feb 10, 20250.09400.09900.09000.09400.09402,380,952
Feb 7, 20250.09140.10490.08800.09140.09149,119,047
Feb 6, 20250.09270.09390.08400.09080.09082,069,904
Feb 5, 20250.09000.09550.08950.09190.0919786,974
Feb 4, 20250.09250.09550.08800.09210.09211,036,222
Feb 3, 20250.08560.09600.08220.09050.09051,155,820
Jan 31, 20250.09000.09150.08320.08660.08661,907,149
Jan 30, 20250.08840.09640.08510.09000.09001,588,608
Jan 29, 20250.08340.09900.08340.09100.09101,221,831
Jan 28, 20250.08920.09290.08200.08520.08523,580,463
Jan 27, 20250.10000.10390.08660.09210.09212,230,451
Jan 24, 20250.10800.11780.10000.10020.10021,286,257
Jan 23, 20250.11200.12400.10000.10750.10752,886,747
Jan 22, 20250.10290.13900.09900.13200.13203,722,286
Jan 21, 20250.09690.10790.09600.10010.1001656,692
Jan 20, 20250.10900.10980.09600.09800.0980831,900
Jan 17, 20250.09590.11500.09000.10320.10321,854,175
Jan 16, 20250.09510.09870.09220.09220.0922292,472
Jan 15, 20250.09580.10310.09210.09700.0970448,263
Jan 14, 20250.09010.11600.09000.09600.09602,118,376
Jan 13, 20250.09450.09450.08920.09000.0900364,095
Jan 10, 20250.09390.09390.08910.08910.0891257,493
Jan 9, 20250.09400.09440.08820.08950.0895279,045
Jan 8, 20250.09010.09900.09010.09300.0930940,134
Jan 7, 20250.09000.09920.08500.09010.0901520,703
Jan 6, 20250.08620.09990.08320.08800.0880934,793
Jan 3, 20250.08600.08620.08420.08610.0861130,160
Jan 2, 20250.08380.08720.08210.08620.0862302,584
Dec 31, 20240.08420.08440.08150.08150.0815130,150
Dec 30, 20240.08490.08660.08100.08420.0842230,441
Dec 27, 20240.08150.08690.08150.08490.0849204,964
Dec 24, 20240.08360.08800.08100.08350.083561,754
Dec 23, 20240.08900.08900.08100.08360.0836274,491
Dec 20, 20240.09270.09470.08260.08500.0850713,488
Dec 19, 20240.09500.09500.08470.08510.0851835,155
Dec 18, 20240.08480.08480.08140.08320.083298,158
Dec 17, 20240.08540.08540.08200.08480.0848201,923
Dec 16, 20240.08740.08740.08200.08360.0836242,663
Dec 13, 20240.08480.08640.08200.08340.0834298,432
Dec 12, 20240.08450.08620.08110.08260.0826295,790
Dec 11, 20240.08790.08960.08100.08440.0844291,810
Dec 10, 20240.09100.09640.08510.08520.0852523,401
Dec 9, 20240.08500.09780.08200.09680.09681,220,809
Dec 6, 20240.09010.09490.07500.07980.07983,555,600
Dec 5, 20240.11290.11590.09800.10120.10122,899,199
Dec 4, 20240.11200.13500.10510.12190.12195,349,864
Dec 3, 20240.13600.13600.10800.11890.11894,028,490
Dec 2, 20240.11500.14400.11000.13600.13605,233,060
Nov 29, 20240.11100.14720.10420.10570.10573,258,378
Nov 28, 20240.14000.16000.10000.11910.11917,981,468
Nov 27, 20240.08300.08590.07500.08180.0818891,401
Nov 26, 20240.08420.08750.07300.08300.08301,084,060
Nov 25, 20240.09000.09180.08400.08410.0841658,962
Nov 22, 20240.08980.09660.08530.08800.08801,368,977
Nov 21, 20240.08800.12500.08460.09220.09223,467,173
Nov 20, 20240.10430.10540.08440.09120.09122,186,118
Nov 19, 20240.11850.11880.09800.10160.10162,083,900
Nov 18, 20240.13800.14330.10000.10660.10662,224,945
Nov 15, 20240.10740.15500.09890.13000.13002,278,844
Nov 14, 20240.10700.11310.09500.10460.1046346,177
Nov 13, 20240.10890.11400.09800.11070.1107435,083
Nov 12, 20240.12270.12400.10240.10850.1085477,425
Nov 11, 20240.11110.12380.11110.12270.122778,110
Nov 8, 20240.12380.12380.11100.11610.1161249,764
Nov 7, 20240.12000.12980.12000.12000.1200188,391
Nov 6, 20240.13310.13470.11360.12400.1240438,676
Nov 5, 20240.13700.14000.12900.13500.1350288,575
Nov 4, 20240.14990.14990.13100.13550.1355899,220
Nov 1, 20240.14840.14840.14410.14410.144170,337
Oct 31, 20240.14200.14860.14100.14340.1434181,002
Oct 30, 20240.15890.15890.14500.14860.1486484,370
Oct 29, 20240.15810.16350.15200.15700.1570186,378
Oct 28, 20240.16000.18000.15800.16400.1640615,823
Oct 25, 20240.16590.16590.15920.15920.1592126,983
Oct 24, 20240.15920.16420.15850.16000.1600260,664
Oct 23, 20240.17150.17470.15700.15810.1581326,039
Oct 22, 20240.16810.17500.16110.16440.1644206,883
Oct 21, 20240.17600.17900.16510.16520.1652429,575
Oct 18, 20240.17890.18910.16510.17020.1702491,676
Oct 17, 20240.17400.23000.16030.17690.17691,864,125
Oct 16, 20240.34400.34990.18100.18100.18102,137,171
Oct 15, 20240.18240.32500.17800.26000.26002,349,493
Oct 14, 20240.18680.18870.17040.17220.1722287,017
Oct 11, 20240.19180.19470.18000.18680.1868386,932
Oct 10, 20240.19500.21000.17500.19180.1918644,970
Oct 9, 20240.17500.23700.17500.18600.1860719,921
Oct 8, 20240.18000.18150.17000.17580.1758205,741
Oct 7, 20240.18800.19400.17800.18000.1800253,445
Oct 4, 20240.20040.20040.18000.18780.1878258,400
Oct 3, 20240.21000.21000.18900.19400.1940325,120
Oct 2, 20240.19000.25880.18650.21000.2100787,710
Oct 1, 20240.20110.21400.19110.20180.2018158,372
Sep 30, 20240.22300.23000.20100.20910.2091217,580
Sep 27, 20240.23200.24800.21000.23000.2300137,825
Sep 26, 20240.26040.26500.24000.24000.2400385,383
Sep 25, 20240.27880.27880.25100.25500.2550173,308
Sep 24, 20240.30500.32500.26000.26900.2690259,421
Sep 23, 20240.31900.32800.27100.32800.3280232,479
Sep 20, 20240.29500.31000.28000.30000.3000191,301
Sep 19, 20240.32380.32380.28150.29890.2989153,503
Sep 18, 20240.29600.31500.27000.31000.3100166,975
Sep 17, 20240.31000.32690.29310.30000.300076,842
Sep 16, 20240.33000.39000.31120.32000.3200315,038
Sep 13, 20240.33120.35100.32200.33000.330087,315
Sep 12, 20240.38880.40890.33020.33030.3303180,453
Sep 11, 20240.39000.40990.36500.37000.370061,637
Sep 10, 20240.39120.41600.36020.39400.3940186,093
Sep 9, 20240.43600.43600.39420.41730.4173136,412
Sep 6, 20240.45000.46300.42000.43100.4310244,579
Sep 5, 20240.46240.53000.42500.44000.4400446,728
Sep 4, 20240.47000.47000.42500.44000.4400247,620
Sep 3, 20240.47010.48900.42700.44000.4400198,266
Sep 2, 20240.50450.51000.46910.48500.4850196,680
Aug 30, 20240.54780.65000.50010.51020.5102459,123
Aug 29, 20240.50010.54800.50010.54800.548062,106
Aug 28, 20240.49540.52000.49540.50970.509746,662
Aug 27, 20240.50600.50600.49030.49510.495119,553
Aug 26, 20240.51000.51780.50010.50600.50607,624
Aug 23, 20240.51000.51000.49300.50890.508938,700
Aug 22, 20240.52000.52850.49500.51000.510064,648
Aug 21, 20240.53900.53900.50120.52740.527463,130
Aug 20, 20240.50020.55800.49000.52600.5260250,847
Aug 19, 20240.51000.51000.49000.50020.500224,837
Aug 16, 20240.52960.52960.49210.49210.492160,277
Aug 15, 20240.51100.52960.51100.52940.529423,477
Aug 14, 20240.51400.54000.51380.53690.536998,213
Aug 13, 20240.50000.51660.50000.50510.505130,594
Aug 12, 20240.51990.51990.50000.50000.500030,660
Aug 9, 20240.53000.53000.50010.52010.520190,921
Aug 8, 20240.53000.53990.51200.53990.539964,224
Aug 7, 20240.51100.58000.51000.52880.5288210,491
Aug 6, 20240.52970.55000.51000.53690.5369178,552
Aug 5, 20240.56800.56800.50250.50320.503291,829
Aug 2, 20240.54020.57000.52000.52500.525072,676
Aug 1, 20240.59000.59000.52900.54020.540275,546
Jul 31, 20240.49800.60000.49010.53000.5300187,866
Jul 30, 20240.52010.56190.49010.50200.5020144,056
Jul 29, 20240.50980.57800.49000.53000.5300137,256
Jul 26, 20240.50000.50890.49110.50490.504916,397
Jul 25, 20240.51990.51990.48610.50790.507983,126
Jul 24, 20240.53100.57800.49010.49210.4921174,891
Jul 23, 20240.52790.61800.52000.53010.5301148,581
Jul 22, 20240.54500.54500.51000.52800.5280186,691
Jul 19, 20240.56500.58200.53000.54000.5400224,626
Jul 18, 20240.56100.61980.55020.55400.5540249,119
Jul 17, 20240.55410.67000.55000.58050.5805580,464
Jul 16, 20240.65300.66000.53000.58990.5899630,265
Jul 15, 20240.73900.76000.65360.65360.6536282,860
Jul 12, 20240.71000.74000.69000.71500.7150400,511
Jul 11, 20240.67200.69500.66100.66810.6681133,201
Jul 10, 20240.66200.72500.64000.65400.6540242,659
Jul 9, 20240.70800.73900.63270.65920.6592413,377
Jul 8, 20240.60000.78990.57000.68900.6890613,062
Jul 5, 20240.62900.66960.58500.60000.6000145,709
Jul 4, 20240.64000.66000.57600.60000.6000113,238
Jul 3, 20240.64990.75000.62990.66000.6600151,695
Jul 2, 20240.59860.59870.57070.59850.598586,148
Jul 1, 20240.65900.65900.57000.58000.580032,675
Jun 28, 20240.60000.63990.59900.59900.599056,696
Jun 27, 20240.66600.66600.60000.63000.630092,703
Jun 26, 20240.66700.69970.64000.66600.666057,864
Jun 25, 20240.70520.72990.67000.68020.6802128,178
Jun 24, 20240.71990.75000.68450.72000.720035,662
Jun 21, 20240.78800.84000.67000.71990.7199105,369
Jun 20, 20240.79000.80000.65020.79000.7900174,971
Jun 19, 20240.92980.95000.75500.78050.7805100,055
Jun 18, 20240.92050.93990.86200.89000.890045,148
Jun 17, 20240.86111.04000.86110.92050.920574,350
Jun 14, 20240.90000.94000.84030.90010.900185,595
Jun 13, 20241.01601.06980.91500.95790.957979,919
Jun 12, 20240.95401.14800.94701.07201.0720144,401
Jun 11, 20240.83391.14880.83350.99000.9900252,930
Jun 10, 20240.83400.83400.79150.79520.795217,652
Jun 7, 20240.85000.89600.79010.81460.8146106,480
Jun 6, 20240.94041.05600.80120.86000.8600208,648
Jun 5, 20241.10981.10980.85200.92010.9201256,784
Jun 4, 20241.24001.47001.11021.11021.1102541,386
Jun 3, 20241.02001.35000.92161.18001.1800660,936
May 31, 20240.70001.10000.63990.93000.9300617,749
May 30, 20240.62000.67600.61000.61000.610022,850
May 29, 20240.67800.67800.61000.66500.665018,591
May 28, 20240.62800.65770.60030.64620.646228,462
May 27, 20240.63500.63500.53300.61000.610032,315
May 24, 20240.61000.65770.61000.62300.623032,569
May 23, 20240.72160.77000.60900.65000.6500107,225
May 22, 20240.56000.67950.53310.67950.679591,399
May 21, 20240.55400.55600.52320.55600.556028,492
May 20, 20240.54000.55690.52300.53500.535015,198
May 17, 20240.54000.57500.52160.52410.524187,029
May 16, 20240.54900.55000.50120.53000.530056,815
May 15, 20240.53900.55000.50000.52110.5211103,115
May 14, 20240.57000.57900.51000.51220.5122104,637
May 13, 20240.55990.61980.53100.55000.5500214,305
May 10, 20240.58030.60790.53000.55000.550075,895
May 9, 20240.57200.62000.57200.61000.610027,320
May 8, 20240.62800.62800.57000.57200.572065,067
May 7, 20240.66000.68000.60000.60000.6000135,044
May 6, 20240.74000.74000.65600.65800.6580107,349
May 3, 20240.71000.74190.70000.70600.706011,034
May 2, 20240.71000.85900.70000.74990.7499133,082

Related Tickers

ALCJ.PA Crossject Société Anonyme
1.0000
+0.10%
 
ALSAF.PA Safe Orthopaedics SA
0.0035
+2.94%
 
FIE.DE Fielmann Group AG
52.50
+5.00%
 
STVN Stevanato Group S.p.A.
21.38
+3.09%
 
POAI Predictive Oncology Inc.
1.1000
-5.98%
 
SOLV Solventum Corporation
67.62
+3.05%