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

Paris - Delayed Quote EUR

Theraclion SA (ALTHE.PA)

Compare
0.1435
-0.0012
(-0.83%)
At close: 5:13:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.14470.14880.14300.14350.143548,348
Apr 10, 20250.14980.14980.14170.14470.144798,580
Apr 9, 20250.15630.15630.14970.14970.149766,874
Apr 8, 20250.16260.16260.15880.15890.158914,401
Apr 7, 20250.17800.17800.16020.16250.162517,208
Apr 4, 20250.16550.16750.16300.16750.167522,587
Apr 3, 20250.17500.17550.16350.16550.165556,361
Apr 2, 20250.17350.17400.16350.17100.171037,994
Apr 1, 20250.17950.18000.17250.17450.174539,738
Mar 31, 20250.17950.17950.17950.17950.17951
Mar 28, 20250.18550.18550.17500.17950.179522,487
Mar 27, 20250.18750.18750.18500.18500.185021,287
Mar 26, 20250.18800.18800.18800.18800.18807,079
Mar 25, 20250.18400.19100.18050.18450.184546,391
Mar 24, 20250.18000.18450.18000.18400.18406,703
Mar 21, 20250.17700.18000.17300.18000.18007,024
Mar 20, 20250.17550.17700.17550.17700.17704,838
Mar 19, 20250.18100.18100.17500.17500.17502,495
Mar 18, 20250.17200.18100.17200.18100.181010,137
Mar 17, 20250.15500.17200.15500.17200.172033,561
Mar 14, 20250.16850.16850.14400.15500.155085,284
Mar 13, 20250.18000.18000.17100.17300.173028,661
Mar 12, 20250.18250.18250.18000.18000.18002,615
Mar 11, 20250.18650.18650.18100.18250.182515,913
Mar 10, 20250.19000.19000.18600.19000.190015,616
Mar 7, 20250.18750.19000.18550.19000.19004,251
Mar 6, 20250.19150.19850.18550.18550.185530,332
Mar 5, 20250.19150.19150.19150.19150.19151
Mar 4, 20250.19150.19150.19100.19100.1910602
Mar 3, 20250.18900.19500.18900.19100.19106,548
Feb 28, 20250.19050.19100.19050.19100.1910235
Feb 27, 20250.19250.19300.18950.19050.1905932
Feb 26, 20250.19150.19300.19150.19300.19306,204
Feb 25, 20250.19150.19150.19150.19150.19153,901
Feb 24, 20250.18850.18850.18800.18800.18801,410
Feb 21, 20250.19500.19500.18550.18550.185516,474
Feb 20, 20250.20100.20100.19000.19300.193019,809
Feb 19, 20250.19350.20100.18600.20000.200087,914
Feb 18, 20250.18000.20000.18000.19350.1935104,402
Feb 17, 20250.20000.20000.18000.18450.184554,999
Feb 14, 20250.21100.21100.21100.21100.21101
Feb 13, 20250.21300.21400.20900.21100.21102,677
Feb 12, 20250.24500.24500.21000.21500.215043,954
Feb 11, 20250.21400.24500.19300.24500.2450264,975
Feb 10, 20250.23400.23400.22000.22300.2230187,730
Feb 7, 20250.25000.25000.24400.24700.24707,375
Feb 6, 20250.24200.25200.24200.25200.25207,861
Feb 5, 20250.26400.26400.24200.24200.242019,032
Feb 4, 20250.26400.26400.26100.26400.26402,992
Feb 3, 20250.26100.26400.26100.26400.26401,466
Jan 31, 20250.26200.26200.26100.26100.26101,656
Jan 30, 20250.26400.26400.26100.26100.26104,280
Jan 29, 20250.26500.26500.26100.26300.26301,566
Jan 28, 20250.26100.26500.26100.26500.26506,391
Jan 27, 20250.25900.26700.25900.26700.267020,038
Jan 24, 20250.26400.28900.24000.27100.271068,331
Jan 23, 20250.25000.26200.24000.26200.262047,752
Jan 22, 20250.22000.25000.21300.25000.250064,605
Jan 21, 20250.22400.22900.21100.22000.220027,558
Jan 20, 20250.22500.22800.22400.22400.22407,498
Jan 17, 20250.19000.22700.17000.22500.2250131,014
Jan 16, 20250.19550.21000.17000.19200.1920109,725
Jan 15, 20250.23600.23700.19600.20200.202078,159
Jan 14, 20250.23000.24400.23000.23600.236019,356
Jan 13, 20250.25200.25600.22800.23000.230034,880
Jan 10, 20250.30100.30600.27000.28000.280064,089
Jan 9, 20250.31900.31900.29800.30000.300049,299
Jan 8, 20250.33400.33400.30900.31700.317056,875
Jan 7, 20250.33600.33700.32500.33400.334028,500
Jan 6, 20250.34400.34800.34000.34800.34806,292
Jan 3, 20250.35500.35500.33700.34600.346014,437
Jan 2, 20250.33900.35700.33100.35600.35607,501
Dec 31, 20240.34800.34800.33100.33100.33107,002
Dec 30, 20240.34900.35000.33000.34600.346013,991
Dec 27, 20240.31800.35000.31600.35000.350015,935
Dec 24, 20240.32000.32300.32000.32000.32001,752
Dec 23, 20240.33300.33300.31700.32000.32009,676
Dec 20, 20240.34100.34100.33200.33200.332011,376
Dec 19, 20240.35800.35800.33200.34100.341019,599
Dec 18, 20240.36800.36800.35700.35700.357016,890
Dec 17, 20240.38400.38400.34800.36700.367022,252
Dec 16, 20240.38400.38900.38400.38500.38501,459
Dec 13, 20240.40200.40200.37800.38300.383059,643
Dec 12, 20240.40200.40500.40200.40200.402015,053
Dec 11, 20240.40300.40800.39000.40200.402028,635
Dec 10, 20240.36200.46000.36200.40300.403097,763
Dec 9, 20240.36300.36500.35400.36000.36006,632
Dec 6, 20240.36100.36300.36100.36300.36306
Dec 5, 20240.36600.36600.36000.36000.36004,987
Dec 4, 20240.36200.36700.36200.36500.36503,460
Dec 3, 20240.35500.36200.35500.36200.36201,507
Dec 2, 20240.36100.36200.35100.35400.35403,315
Nov 29, 20240.33300.37100.33200.36000.360017,067
Nov 28, 20240.33000.34000.33000.33200.332013,662
Nov 27, 20240.32600.34800.32600.34400.344010,586
Nov 26, 20240.34100.34700.32500.32500.325012,399
Nov 25, 20240.36600.36600.33800.34000.340019,140
Nov 22, 20240.36600.36600.35800.36600.36601,715
Nov 21, 20240.34100.36600.31700.36600.366030,517
Nov 20, 20240.34000.34000.31400.34000.34003,518
Nov 19, 20240.34100.34200.31200.31200.312013,318
Nov 18, 20240.35000.35000.34100.34100.341015,140
Nov 15, 20240.35100.35700.35100.35100.351022
Nov 14, 20240.35100.35100.35100.35100.35101
Nov 13, 20240.35800.36300.34800.35100.351014,318
Nov 12, 20240.38000.38000.35600.35700.357035,522
Nov 11, 20240.37600.37600.37600.37600.37601
Nov 8, 20240.38500.38500.37500.37500.37507,580
Nov 7, 20240.38000.38500.37500.38500.38505,146
Nov 6, 20240.36900.38000.36900.38000.380023,167
Nov 5, 20240.37000.37000.36800.36800.3680508
Nov 4, 20240.37000.37200.36600.37000.37005,154
Nov 1, 20240.38000.38000.37000.37000.370018,272
Oct 31, 20240.37800.37800.37400.37700.37703,580
Oct 30, 20240.37900.37900.37400.37400.37403,896
Oct 29, 20240.38100.38200.37800.37800.378012,973
Oct 28, 20240.37900.39000.37800.38500.385010,336
Oct 25, 20240.37800.37800.37800.37800.37802,001
Oct 24, 20240.37900.38300.37400.37800.378019,001
Oct 23, 20240.39900.39900.37300.37900.379035,236
Oct 22, 20240.39900.40000.39900.40000.40002,751
Oct 21, 20240.39800.39800.39700.39800.3980375
Oct 18, 20240.39900.39900.39700.39700.39706,802
Oct 17, 20240.39300.39600.39300.39300.39302,001
Oct 16, 20240.39700.39700.39300.39300.3930546
Oct 15, 20240.39900.39900.39300.39700.39703,596
Oct 14, 20240.40000.40000.39800.39900.39909,621
Oct 11, 20240.40000.42000.39400.40000.400017,519
Oct 10, 20240.41800.43700.40900.42100.421020,155
Oct 9, 20240.41400.42000.41400.41700.41701,234
Oct 8, 20240.42100.42100.41100.41400.41403,794
Oct 7, 20240.42000.43600.42000.42000.42001,253
Oct 4, 20240.41100.42000.41100.42000.42002,264
Oct 3, 20240.41500.42000.41000.41000.41008,751
Oct 2, 20240.43500.45000.41100.41400.414011,109
Oct 1, 20240.39700.43400.39700.43400.434025,478
Sep 30, 20240.41000.41400.39000.39700.397028,122
Sep 27, 20240.40400.41000.40400.41000.41008,943
Sep 26, 20240.41100.42000.39600.40300.403029,756
Sep 25, 20240.38500.42300.38300.41000.410062,571
Sep 24, 20240.38400.39000.38400.38500.3850691
Sep 23, 20240.38500.39000.38400.38400.38406,671
Sep 20, 20240.39700.39700.37500.38500.385025,824
Sep 19, 20240.39500.39700.37500.39700.397019,873
Sep 18, 20240.40000.40000.37500.39700.39709,801
Sep 17, 20240.37800.41800.37000.40000.4000134,967
Sep 16, 20240.34500.35000.31400.33200.332028,041
Sep 13, 20240.31500.34400.31100.34400.344043,925
Sep 12, 20240.34800.34800.31200.31900.319014,405
Sep 11, 20240.33800.35500.33800.35000.35001,923
Sep 10, 20240.35700.35700.33400.34500.34509,891
Sep 9, 20240.34900.38100.33900.35600.356061,748
Sep 6, 20240.33400.35300.33400.35300.35309,221
Sep 5, 20240.33100.35600.33100.33300.333032,274
Sep 4, 20240.33000.35600.31700.33000.330046,190
Sep 3, 20240.29800.35700.29700.33000.3300103,748
Sep 2, 20240.29900.29900.29700.29700.29701,844
Aug 30, 20240.29800.30000.29800.30000.3000301
Aug 29, 20240.30000.30000.29700.29700.29703,082
Aug 28, 20240.29900.30000.29900.30000.30001,408
Aug 27, 20240.30000.30000.29900.29900.29908,101
Aug 26, 20240.29700.30000.29600.29900.2990304
Aug 23, 20240.29800.30200.29600.29600.296012,019
Aug 22, 20240.30100.30100.29600.29600.29601,156
Aug 21, 20240.30200.30200.29600.29600.29603,470
Aug 20, 20240.30200.30400.30100.30100.301026,963
Aug 19, 20240.30800.30800.30100.30100.30103,721
Aug 16, 20240.31400.31400.30600.30600.3060290
Aug 15, 20240.29400.31400.29400.31400.31404,831
Aug 14, 20240.29700.30300.28600.29300.293025,785
Aug 13, 20240.30200.31000.29000.29700.297039,290
Aug 12, 20240.29900.30900.29900.30000.30006,483
Aug 9, 20240.30400.31000.29900.29900.299011,961
Aug 8, 20240.30900.30900.30300.30400.30401,790
Aug 7, 20240.30100.31000.30100.31000.3100827
Aug 6, 20240.30200.30800.29500.30100.301050,912
Aug 5, 20240.31000.31000.30100.30100.3010529
Aug 2, 20240.30500.31000.29800.31000.31005,448
Aug 1, 20240.32400.32400.29000.30000.300051,644
Jul 31, 20240.32000.32500.31800.32400.324012,450
Jul 30, 20240.31800.32100.31800.31900.31909,942
Jul 29, 20240.32100.32400.31800.31800.31806,622
Jul 26, 20240.32100.32100.32100.32100.32101
Jul 25, 20240.32900.33000.32000.32000.3200137,298
Jul 24, 20240.32300.32900.32300.32900.32903,349
Jul 23, 20240.32300.32800.32300.32300.3230654
Jul 22, 20240.31900.32800.31900.32300.323055,904
Jul 19, 20240.31800.32400.31700.32400.32404,867
Jul 18, 20240.31800.31800.31600.31600.31605,301
Jul 17, 20240.33200.33200.29800.31600.3160516,448
Jul 16, 20240.33300.33600.32700.33100.331032,485
Jul 15, 20240.32700.33300.32700.33300.33306,931
Jul 12, 20240.32400.33000.32200.32600.326064,910
Jul 11, 20240.32900.33000.32000.32700.327031,463
Jul 10, 20240.32500.33000.32000.32800.328049,936
Jul 9, 20240.32700.33000.32000.33000.330030,805
Jul 8, 20240.33800.33800.32800.32800.328020,326
Jul 5, 20240.34300.35600.33100.33100.331042,634
Jul 4, 20240.34700.35800.34000.34300.343027,357
Jul 3, 20240.34300.35400.34300.34400.34406,298
Jul 2, 20240.33400.36000.33400.34300.343023,887
Jul 1, 20240.35400.36800.34600.36500.365018,070
Jun 28, 20240.35700.36000.34300.35500.355033,845
Jun 27, 20240.35200.35700.34300.35700.3570258,851
Jun 26, 20240.34500.37000.33600.35200.352060,490
Jun 25, 20240.34400.36300.33000.34500.3450134,124
Jun 24, 20240.33200.34200.33200.33400.33404,016
Jun 21, 20240.34100.34900.33200.33200.33207,975
Jun 20, 20240.34700.34900.34000.34100.341035,703
Jun 19, 20240.34700.34700.33700.34500.3450161,681
Jun 18, 20240.36600.36600.33900.33900.339048,888
Jun 17, 20240.34600.34700.33300.34100.341056,107
Jun 14, 20240.36000.38000.35100.35100.351024,115
Jun 13, 20240.36200.36700.35400.36000.360089,157
Jun 12, 20240.38200.38200.35000.36000.360031,492
Jun 11, 20240.39300.39300.37100.37100.371013,018
Jun 10, 20240.40600.40600.39000.39400.394025,314
Jun 7, 20240.39000.42700.38900.40400.404079,449
Jun 6, 20240.36600.37000.35400.37000.37003,277
Jun 5, 20240.39000.39000.36500.36500.365074,542
Jun 4, 20240.38700.42200.38100.38100.381050,045
Jun 3, 20240.37400.39000.37400.38200.38202,212
May 31, 20240.36100.36600.35300.36500.365019,101
May 30, 20240.36500.36900.36000.36000.36001,090
May 29, 20240.37400.39900.35300.36500.365067,663
May 28, 20240.41600.41900.37400.37500.375081,602
May 27, 20240.42600.43100.41600.41600.41608,156
May 24, 20240.43200.43200.42000.42000.42004,783
May 23, 20240.47500.48000.42200.42900.429083,586
May 22, 20240.48000.48000.47000.47400.47401,262
May 21, 20240.46100.48000.46000.48000.48008,141
May 20, 20240.47200.47500.45200.46000.46003,346
May 17, 20240.49900.49900.45400.48100.481042,994
May 16, 20240.49400.50000.49400.49800.4980251
May 15, 20240.50800.50800.47900.49400.494015,758
May 14, 20240.51000.51600.50000.50000.500018,550
May 13, 20240.52800.52800.50000.50800.508038,891
May 10, 20240.53200.53200.47900.52200.522059,204
May 9, 20240.44000.57000.43400.51800.5180104,932
May 8, 20240.41100.44000.41100.44000.440019,627
May 7, 20240.39900.42000.39800.41000.410060,877
May 6, 20240.37900.40000.37000.39900.399047,252
May 3, 20240.34900.37900.34100.37000.37007,215
May 2, 20240.36700.36700.34900.34900.349042,673
Apr 30, 20240.37600.37900.36600.36700.36706,569
Apr 29, 20240.35800.38900.35800.37500.3750165,793
Apr 26, 20240.36500.36500.36000.36000.36007,377
Apr 25, 20240.36600.37000.36200.36400.36409,649
Apr 24, 20240.36100.36200.36100.36200.362013
Apr 23, 20240.36200.37000.36000.36000.36007,709
Apr 22, 20240.35000.36800.35000.36000.36001,383
Apr 19, 20240.36400.36400.34100.34500.345037,034
Apr 18, 20240.37000.37000.35800.37000.370073,242
Apr 17, 20240.37500.38000.37000.37000.370020,974
Apr 16, 20240.36400.37600.36400.37200.37201,827
Apr 15, 20240.36500.36700.36400.36400.36402,144
Apr 12, 20240.37000.37400.36000.36400.364011,198
Apr 11, 20240.36700.37000.36600.37000.37003,013