Paris - Delayed Quote EUR

Metavisio (ALTHO.PA)

Compare
0.1750
-0.0072
(-3.95%)
At close: January 17 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.18200.18760.17400.17500.1750957,360
Jan 16, 20250.18420.19240.17360.18220.18221,422,466
Jan 15, 20250.18500.19300.18140.18680.1868573,854
Jan 14, 20250.19080.20300.18500.19800.19802,173,446
Jan 13, 20250.23550.31100.19040.19840.19847,451,750
Jan 10, 20250.19580.20750.19580.20300.2030560,733
Jan 9, 20250.21250.22400.19420.20000.20002,029,123
Jan 8, 20250.20200.21200.19100.19880.19881,837,451
Jan 7, 20250.18500.20300.17880.19800.19801,951,271
Jan 6, 20250.18300.18880.16400.18200.1820685,776
Jan 3, 20250.19100.19180.17100.17360.1736572,870
Jan 2, 20250.18600.19120.18200.19100.1910253,976
Dec 31, 20240.18620.18660.18100.18600.1860136,054
Dec 30, 20240.18400.19300.18100.18680.1868454,556
Dec 27, 20240.18400.19240.18400.18500.1850621,100
Dec 24, 20240.18400.19340.18040.18900.1890447,813
Dec 23, 20240.18900.20900.18280.18320.18321,613,571
Dec 20, 20240.18000.18780.17100.18460.1846694,051
Dec 19, 20240.19000.19400.15300.17960.17961,638,745
Dec 18, 20240.20500.20850.18500.19000.19001,337,439
Dec 17, 20240.19700.19700.18260.19140.1914264,278
Dec 16, 20240.20000.20450.17100.19980.1998320,064
Dec 13, 20240.20500.20500.19000.19760.1976237,509
Dec 12, 20240.19200.21000.19000.20500.2050403,103
Dec 11, 20240.18820.19500.18700.19500.1950140,006
Dec 10, 20240.19580.19580.18120.18840.1884334,526
Dec 9, 20240.18900.20650.18020.19040.19041,373,421
Dec 6, 20240.17200.18480.16520.16900.1690795,276
Dec 5, 20240.19000.19820.16260.17780.17781,233,182
Dec 4, 20240.23000.23450.18700.19000.19001,605,652
Dec 3, 20240.22000.23400.21650.23300.2330580,500
Dec 2, 20240.22500.24750.22050.22050.22051,583,474
Nov 29, 20240.23400.23500.21200.22550.22551,276,146
Nov 28, 20240.19580.26000.19180.21450.21452,265,672
Nov 27, 20240.21350.21350.19220.19680.1968317,099
Nov 26, 20240.20400.21350.20100.20200.2020148,091
Nov 25, 20240.21050.21750.20300.20900.2090114,586
Nov 22, 20240.20600.22400.19320.21200.2120318,853
Nov 21, 20240.21700.22050.20000.21200.2120392,752
Nov 20, 20240.21800.23200.20700.21700.2170253,604
Nov 19, 20240.21800.22850.20900.21800.2180505,556
Nov 18, 20240.22000.23850.21000.21700.2170603,393
Nov 15, 20240.21900.24050.20600.23050.2305749,033
Nov 14, 20240.27300.27600.22200.23050.2305839,854
Nov 13, 20240.23000.27000.22150.25950.25951,155,775
Nov 12, 20240.22000.23150.20500.23100.2310289,282
Nov 11, 20240.20600.23750.20600.23000.2300202,253
Nov 8, 20240.21950.22000.20000.21800.2180394,288
Nov 7, 20240.20650.22350.19740.21950.2195376,680
Nov 6, 20240.21050.24600.20000.20000.20001,073,272
Nov 5, 20240.20600.23450.17640.20600.20602,053,018
Nov 4, 20240.26300.26300.21350.21950.21951,357,000
Nov 1, 20240.27000.27300.24050.25700.25701,176,848
Oct 31, 20240.32200.34000.26100.27000.27002,523,164
Oct 30, 20240.30600.35000.28000.31000.31003,758,598
Oct 29, 20240.45850.46600.43000.43450.4345738,127
Oct 28, 20240.42000.46300.41200.45950.4595484,385
Oct 25, 20240.41250.44000.40800.42200.4220346,923
Oct 24, 20240.43400.43500.40050.41600.4160461,937
Oct 23, 20240.42800.43600.40250.42100.4210619,934
Oct 22, 20240.44800.48800.43250.43700.43701,086,778
Oct 21, 20240.40050.47800.39100.45450.45451,762,802
Oct 18, 20240.35100.44500.34400.40700.40701,278,788
Oct 17, 20240.34000.36000.33200.35550.3555298,904
Oct 16, 20240.35500.35800.34100.35000.3500424,153
Oct 15, 20240.36300.39900.34200.37600.3760780,954
Oct 14, 20240.38950.39000.36250.36300.3630412,727
Oct 11, 20240.34650.41800.34200.39700.39701,337,793
Oct 10, 20240.34800.37300.33500.34100.3410433,187
Oct 9, 20240.36900.36900.33500.35450.3545271,300
Oct 8, 20240.37300.37600.33600.35400.3540956,524
Oct 7, 20240.46950.49000.37300.38650.38652,227,422
Oct 4, 20240.29100.39400.28050.39400.39401,643,682
Oct 3, 20240.31500.32450.28300.29500.29501,398,808
Oct 2, 20240.34200.35350.26450.28650.28651,074,767
Oct 1, 20240.36300.37950.34000.35500.3550563,535
Sep 30, 20240.37800.38000.32700.35100.3510890,800
Sep 27, 20240.42600.42800.31000.36800.36801,983,852
Sep 26, 20240.50000.51000.43050.43250.43251,117,836
Sep 25, 20240.51900.52500.50200.51000.5100170,985
Sep 24, 20240.50300.54200.50300.52200.5220472,218
Sep 23, 20240.53700.54700.51000.51300.5130393,502
Sep 20, 20240.58000.58600.53000.54500.54501,086,693
Sep 19, 20240.63000.65000.60200.62400.6240272,387
Sep 18, 20240.63400.65800.60800.62200.6220236,297
Sep 17, 20240.66800.67300.63700.66000.6600241,726
Sep 16, 20240.59300.66500.58000.66500.6650400,447
Sep 13, 20240.59400.61000.58000.60100.6010172,551
Sep 12, 20240.60000.64800.56700.60100.6010907,370
Sep 11, 20240.62600.64400.58500.59100.5910268,308
Sep 10, 20240.59700.64200.59500.63000.6300230,465
Sep 9, 20240.68200.68900.60000.61000.61001,227,232
Sep 6, 20240.67500.69400.62800.63200.6320566,739
Sep 5, 20240.70200.73800.67500.69800.6980557,592
Sep 4, 20240.67200.72300.67200.70000.7000351,619
Sep 3, 20240.69100.70200.64100.69000.6900723,314
Sep 2, 20240.74400.79800.68500.69500.69501,337,119
Aug 30, 20240.71500.78200.70100.73600.7360922,172
Aug 29, 20240.70300.74500.67500.71200.7120474,981
Aug 28, 20240.75900.75900.69000.71000.71001,122,803
Aug 27, 20240.63600.74800.62500.74500.74501,815,701
Aug 26, 20240.61500.67000.61000.63400.6340768,218
Aug 23, 20240.57300.62500.55600.59500.5950482,357
Aug 22, 20240.55700.59800.54000.57200.5720585,842
Aug 21, 20240.58500.58900.54100.55000.5500288,842
Aug 20, 20240.60000.60000.57300.58700.5870270,554
Aug 19, 20240.60500.60500.58300.60000.6000473,255
Aug 16, 20240.61000.61100.59100.60400.6040319,339
Aug 15, 20240.62000.62600.59300.61200.6120152,131
Aug 14, 20240.61700.62600.59400.61200.6120214,207
Aug 13, 20240.63300.65000.59800.62300.6230175,615
Aug 12, 20240.61800.65200.59000.64200.6420239,765
Aug 9, 20240.60500.62700.59000.60800.6080143,510
Aug 8, 20240.63000.63000.59000.61100.6110170,127
Aug 7, 20240.61000.64200.60200.62800.6280169,827
Aug 6, 20240.64300.64800.60700.62300.6230270,489
Aug 5, 20240.64000.65500.60500.64300.6430261,104
Aug 2, 20240.67500.68100.64000.65800.6580180,126
Aug 1, 20240.66800.69900.65200.67900.6790348,459
Jul 31, 20240.66700.67000.65100.65800.6580127,730
Jul 30, 20240.67400.68500.64600.66700.6670253,232
Jul 29, 20240.63500.76000.63500.67700.6770967,195
Jul 26, 20240.63600.65000.62100.63500.6350115,195
Jul 25, 20240.71000.72100.61500.64700.64701,055,077
Jul 24, 20240.66100.66100.64000.64800.648092,184
Jul 23, 20240.64500.66400.64000.66100.661045,549
Jul 22, 20240.65000.66400.63800.65000.6500128,527
Jul 19, 20240.67900.67900.63500.65000.6500192,232
Jul 18, 20240.68400.68400.66000.67000.6700151,693
Jul 17, 20240.67700.69300.66200.66900.6690105,861
Jul 16, 20240.66500.69000.64300.67700.6770280,158
Jul 15, 20240.64700.66000.61500.65400.6540176,739
Jul 12, 20240.63800.66300.62000.65000.6500220,797
Jul 11, 20240.66000.66000.61400.63800.6380506,820
Jul 10, 20240.67900.68700.64000.66800.6680301,153
Jul 9, 20240.69800.73200.67600.68100.6810208,825
Jul 8, 20240.68200.70700.67000.69900.6990229,001
Jul 5, 20240.73200.75900.68000.70000.7000850,758
Jul 4, 20240.74000.75800.71500.72600.7260313,499
Jul 3, 20240.75000.75900.71800.72800.7280254,726
Jul 2, 20240.77000.77000.72800.74700.7470172,328
Jul 1, 20240.75300.78700.71000.76000.7600180,443
Jun 28, 20240.78000.78800.72000.73000.7300627,792
Jun 27, 20240.81600.81600.77000.77100.7710215,605
Jun 26, 20240.83000.86800.75100.81000.8100948,926
Jun 25, 20240.78200.87500.77000.80900.8090659,504
Jun 24, 20240.75300.81300.74600.76500.7650361,960
Jun 21, 20240.71200.76000.71200.74600.7460365,139
Jun 20, 20240.75000.76500.71000.71000.7100602,389
Jun 19, 20240.73400.79400.70800.72300.7230749,263
Jun 18, 20240.82000.83000.74500.74900.7490535,403
Jun 17, 20240.89800.89800.80200.81000.8100682,582
Jun 14, 20240.80300.88000.70000.75000.7500815,401
Jun 13, 20240.86200.90900.79000.82600.8260937,777
Jun 12, 20241.06001.07600.95200.95200.9520503,355
Jun 11, 20241.03401.05600.95400.97300.9730398,997
Jun 10, 20241.05801.06001.02401.06001.0600105,314
Jun 7, 20241.06001.13401.03201.05801.0580456,895
Jun 6, 20240.96001.10000.96001.10001.1000309,497
Jun 5, 20241.02001.02000.93200.95900.9590376,939
Jun 4, 20241.01001.05000.97001.02401.0240171,455
Jun 3, 20241.06401.08001.01001.01001.0100207,776
May 31, 20241.06001.09001.01401.04801.0480222,830
May 30, 20240.99501.06800.96001.05401.0540456,655
May 29, 20240.96901.02000.94500.99300.9930304,930
May 28, 20240.96000.97800.94100.96000.9600213,528
May 27, 20240.92600.97300.90900.95800.9580180,805
May 24, 20240.89000.93000.86700.90600.9060342,137
May 23, 20240.89800.89800.85000.88800.8880153,518
May 22, 20240.93000.97000.87300.89100.8910576,262
May 21, 20240.82000.98700.80900.92800.9280649,622
May 20, 20240.85000.86900.81000.82000.8200164,544
May 17, 20240.89000.90000.81600.85600.8560411,758
May 16, 20240.87000.94200.84400.89800.8980404,418
May 15, 20240.82000.87500.82000.84100.8410122,317
May 14, 20240.86500.88000.78000.86000.8600614,997
May 13, 20240.91700.91700.84200.85000.8500371,153
May 10, 20240.91700.91700.87700.89900.899075,177
May 9, 20240.92000.92500.89000.91500.915033,590
May 8, 20240.89300.93500.89300.92600.926073,432
May 7, 20240.93800.93900.87600.89200.892097,934
May 6, 20240.89500.94900.89000.94000.9400144,448
May 3, 20240.90000.90000.84000.89200.8920413,237
May 2, 20240.94800.97000.88700.90000.9000299,945
Apr 30, 20241.03001.06800.92600.92600.9260900,658
Apr 29, 20240.96900.99000.90200.93500.935098,331
Apr 26, 20240.93900.99400.92600.94500.9450199,598
Apr 25, 20240.88400.94800.87600.92500.9250233,084
Apr 24, 20240.86400.92800.86400.88300.8830124,357
Apr 23, 20240.96000.98600.87200.89500.8950352,701
Apr 22, 20240.89700.96900.86000.95600.9560557,756
Apr 19, 20240.89600.92000.83600.86200.8620296,776
Apr 18, 20240.92000.93500.89000.89900.8990211,416
Apr 17, 20240.93600.94900.89500.90100.9010115,221
Apr 16, 20240.85401.04000.85000.93200.9320493,116
Apr 15, 20240.97000.97000.87800.88600.8860230,427
Apr 12, 20241.01001.01600.91400.96000.9600278,644
Apr 11, 20241.08401.08401.00001.01201.0120199,901
Apr 10, 20241.06601.08801.02201.06801.0680214,454
Apr 9, 20241.01601.09001.00001.04001.0400247,623
Apr 8, 20240.98001.03600.97001.00001.0000234,888
Apr 5, 20241.03001.03400.96100.99000.9900227,643
Apr 4, 20241.04001.04801.00801.02001.0200151,712
Apr 3, 20241.06001.09001.02801.04001.0400100,186
Apr 2, 20241.06801.09001.02001.06601.0660141,178
Mar 28, 20241.11001.11001.02001.08001.0800116,314
Mar 27, 20241.06001.09501.03001.07501.0750208,083
Mar 26, 20241.11001.12501.06501.07001.070094,581
Mar 25, 20241.14001.15501.08501.11501.1150155,644
Mar 22, 20241.19001.21501.12001.15501.1550236,758
Mar 21, 20241.24501.25001.19001.20001.200069,947
Mar 20, 20241.13501.21501.11501.21501.2150159,511
Mar 19, 20241.11001.21501.10001.15001.1500235,346
Mar 18, 20241.21001.27501.17501.17501.1750124,473
Mar 15, 20241.30001.30001.21501.24001.2400130,283
Mar 14, 20241.34501.36001.26501.30001.3000218,918
Mar 13, 20241.28001.40501.23501.32501.3250184,090
Mar 12, 20241.35001.36501.22001.27001.2700158,463
Mar 11, 20241.30001.38001.28001.34001.3400260,015
Mar 8, 20241.23001.29001.16001.27501.2750205,258
Mar 7, 20241.15001.26001.12001.20001.2000211,063
Mar 6, 20241.16001.19501.12001.14001.1400132,884
Mar 5, 20241.15001.19001.09501.14001.1400201,039
Mar 4, 20241.10001.15501.06501.15501.1550209,181
Mar 1, 20241.11001.15001.05501.08001.0800143,365
Feb 29, 20241.05501.16001.05001.11001.1100349,287
Feb 28, 20241.17001.17001.05501.07001.0700560,642
Feb 27, 20241.25001.25001.16001.19501.1950103,508
Feb 26, 20241.23001.27001.14501.23001.2300159,928
Feb 23, 20241.35001.35001.22001.24001.2400233,965
Feb 22, 20241.35501.38501.28501.36001.3600144,032
Feb 21, 20241.37001.46001.32501.36001.3600252,691
Feb 20, 20241.42001.55001.33001.36001.3600451,525
Feb 19, 20241.29001.44001.22001.44001.4400465,295
Feb 16, 20241.51001.55001.25501.34001.34001,194,359
Feb 15, 20241.03501.05001.02001.04001.040042,221
Feb 14, 20241.02501.07500.99201.05001.0500131,895
Feb 13, 20241.02001.05500.98601.02001.0200141,641
Feb 12, 20241.08001.13001.00501.03501.0350264,563
Feb 9, 20241.10001.15501.02501.06001.0600359,653
Feb 8, 20241.05001.15501.03001.11001.1100266,305
Feb 7, 20240.96401.08000.96401.02001.0200169,825
Feb 6, 20241.08501.14000.94801.01501.0150486,959
Feb 5, 20241.18001.18501.04501.08501.0850219,260
Feb 2, 20241.20001.35001.12001.15001.15001,138,971
Feb 1, 20240.99001.18000.94001.08001.0800441,836
Jan 31, 20241.10001.17000.93400.99600.9960790,315
Jan 30, 20241.22001.23501.10001.14001.1400410,281
Jan 29, 20241.40001.43001.20001.25001.2500323,437
Jan 26, 20241.41001.50001.30001.42001.4200345,208
Jan 25, 20241.43001.57001.40501.41001.4100387,768
Jan 24, 20241.77001.84001.64001.73501.7350314,608
Jan 23, 20242.03002.08001.62001.62001.6200481,717
Jan 22, 20241.87001.95501.74001.82501.8250144,763
Jan 19, 20241.91502.10001.87001.92501.9250261,670
Jan 18, 20241.83001.96501.70001.96501.9650439,258
Jan 17, 20241.91002.02001.84001.87001.8700396,783

Related Tickers

ALORD.PA Ordissimo SA
0.6900
-0.58%
 
ALLOG.PA Logic Instrument S.A.
0.9180
-0.22%
 
ALCBX.PA Cibox Inter@ctive
0.0332
+0.61%
 
ALDRV.PA Drone Volt SA
0.3198
-4.45%
 
BTCT BTC Digital Ltd.
8.26
+73.53%
 
SMCI Super Micro Computer, Inc.
30.82
-0.96%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%
 
QBTS D-Wave Quantum Inc.
5.27
-9.29%