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

Paris - Delayed Quote EUR

VEOM Group (ALVG.PA)

0.1982
0.0000
(0.00%)
At close: May 2 at 5:35:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.18000.19820.17700.19820.198230,025
Apr 30, 20250.18200.19820.18200.19820.19821,267
Apr 29, 20250.18000.19840.18000.19840.19845,930
Apr 28, 20250.18220.19760.17900.19760.197620,800
Apr 25, 20250.18200.19970.18200.19940.19941,094
Apr 24, 20250.17800.19930.17800.19930.199322,205
Apr 23, 20250.19910.22500.19000.21000.210045,091
Apr 22, 20250.22800.23000.19000.19000.190036,231
Apr 17, 20250.20490.24550.20480.23000.230093,084
Apr 16, 20250.20490.20490.19390.19390.193913,829
Apr 15, 20250.19990.19990.18300.19990.199910,740
Apr 14, 20250.21000.21000.20000.20000.20004,895
Apr 11, 20250.20000.20000.20000.20000.200050
Apr 10, 20250.20000.20000.17370.17370.17371,204
Apr 9, 20250.16930.20000.16930.20000.20004,028
Apr 8, 20250.20000.20000.20000.20000.2000-
Apr 7, 20250.16510.21000.16510.20000.20007,614
Apr 4, 20250.20000.20400.18200.19850.198522,387
Apr 3, 20250.22400.22400.19200.19900.199013,910
Apr 2, 20250.17500.20400.17000.20400.204024,799
Apr 1, 20250.17850.17850.17200.17800.17807,804
Mar 31, 20250.19400.19400.14950.17050.170590,039
Mar 28, 20250.20300.20500.19000.19450.194569,009
Mar 27, 20250.21900.23000.21300.22000.220032,026
Mar 26, 20250.21000.21700.20100.20200.202012,268
Mar 25, 20250.20500.20500.20200.20500.205014,942
Mar 24, 20250.22300.22300.21000.21000.210014,938
Mar 21, 20250.22500.22500.21100.21200.21205,127
Mar 20, 20250.23100.23100.21000.22700.227015,318
Mar 19, 20250.23800.23800.21000.23100.231023,962
Mar 18, 20250.21000.21100.21000.21100.21102,141
Mar 17, 20250.21600.21700.21600.21600.21606,518
Mar 14, 20250.21600.23300.21600.23200.23201,826
Mar 13, 20250.21500.23800.21500.23600.236011,332
Mar 12, 20250.22500.24700.20600.21500.215030,450
Mar 11, 20250.22700.24200.22500.23600.23602,259
Mar 10, 20250.22500.25000.22500.24700.247073,240
Mar 7, 20250.21000.22700.21000.22100.221064,600
Mar 6, 20250.22200.22900.20000.20900.209098,853
Mar 5, 20250.22100.25700.22100.22900.2290134,224
Mar 4, 20250.22200.23300.22200.23000.230023,802
Mar 3, 20250.22000.25400.22000.24100.241079,278
Feb 28, 20250.22600.23400.21900.22200.222035,998
Feb 27, 20250.23000.24000.22000.23100.231027,051
Feb 26, 20250.22400.24000.21900.23000.230046,768
Feb 25, 20250.26200.26200.21700.23900.2390106,789
Feb 24, 20250.27500.29700.24700.25100.251077,438
Feb 21, 20250.26200.31000.26200.27300.2730103,190
Feb 20, 20250.24700.35400.24600.26600.2660413,083
Feb 19, 20250.24500.26500.22500.22500.2250142,186
Feb 18, 20250.26400.27700.22100.23800.2380332,111
Feb 17, 20250.35400.36000.29000.31500.3150149,156
Feb 14, 20250.33300.45800.28200.37600.3760521,973
Feb 13, 20250.21000.33500.21000.33500.3350506,117
Feb 12, 20250.20000.21000.18950.21000.210046,719
Feb 11, 20250.21000.24400.18900.20900.2090119,148
Feb 10, 20250.16750.22200.15000.20900.2090364,870
Feb 7, 20250.13950.17900.13050.14300.1430271,317
Feb 6, 20250.13200.13950.12600.13000.130031,203
Feb 5, 20250.13250.13250.13200.13200.13202,330
Feb 4, 20250.13200.14650.13200.13250.13253,896
Feb 3, 20250.14500.14500.13050.13300.133014,992
Jan 31, 20250.13500.14650.13100.13100.13107,740
Jan 30, 20250.14050.14050.13350.13350.133510,059
Jan 29, 20250.14450.14450.14150.14150.14152,849
Jan 28, 20250.14050.14500.14050.14500.14502,430
Jan 27, 20250.14050.15600.14050.15600.15608,318
Jan 24, 20250.14050.14050.14050.14050.14051,175
Jan 23, 20250.14700.14700.14000.14050.14057,500
Jan 22, 20250.14650.14650.14650.14650.14657,000
Jan 21, 20250.14600.16500.14350.14350.143518,759
Jan 20, 20250.16900.16900.14500.16250.162546,869
Jan 17, 20250.17000.17000.14200.14200.142059,242
Jan 16, 20250.15700.16000.13400.13500.135028,950
Jan 15, 20250.13000.16000.13000.15750.15759,705
Jan 14, 20250.16100.16100.13500.14300.143032,275
Jan 13, 20250.13550.17300.13550.16000.160087,972
Jan 10, 20250.12600.20000.12600.13100.1310264,781
Jan 9, 20250.11900.12350.10400.12350.123535,974
Jan 8, 20250.11950.12400.11000.11000.110015,294
Jan 7, 20250.12800.12800.11850.11850.1185842
Jan 6, 20250.12250.12300.12250.12300.12302,132
Jan 3, 20250.12900.12900.12900.12900.12901,000
Jan 2, 20250.11600.12900.11600.12900.12902,526
Dec 31, 20240.13300.13300.11600.11600.11601,070
Dec 30, 20240.11200.11350.11200.11200.11204,919
Dec 27, 20240.11100.12300.11100.11200.112011,169
Dec 24, 20240.11150.11450.11150.11450.11453,862
Dec 23, 20240.13050.13050.11500.12300.123024,561
Dec 20, 20240.13050.13250.13050.13100.131019,472
Dec 19, 20240.13300.13400.13300.13400.13401,005
Dec 18, 20240.13900.14000.12900.14000.14003,034
Dec 17, 20240.13800.13800.12850.13600.13604,854
Dec 16, 20240.12800.13900.12800.13900.13908,034
Dec 13, 20240.12700.14450.12700.12800.128031,208
Dec 12, 20240.12600.14400.12600.13050.130511,290
Dec 11, 20240.14100.14100.13800.13800.13802,126
Dec 10, 20240.15000.15000.13650.14950.14959,034
Dec 9, 20240.13250.15000.13250.15000.150041,020
Dec 6, 20240.12800.16500.12800.16500.165021,519
Dec 5, 20240.14950.15000.12500.15000.15003,170
Dec 4, 20240.14000.17700.12100.13600.13608,584
Dec 3, 20240.14300.18500.14100.14100.141029,243
Dec 2, 20240.18700.18700.14100.16250.162525,545
Nov 29, 20240.15000.18800.15000.18000.18004,522
Nov 28, 20240.15800.18400.14400.16000.160023,713
Nov 27, 20240.12600.16000.12600.16000.160038,483
Nov 26, 20240.13400.13400.13400.13400.13401,000
Nov 25, 20240.13400.13400.13400.13400.1340838
Nov 22, 20240.14000.14000.12000.12550.12551,681
Nov 21, 20240.13000.13000.12200.12500.12508,269
Nov 20, 20240.13000.14200.13000.13000.13009,113
Nov 19, 20240.13050.13150.13000.13150.131516,301
Nov 18, 20240.13550.13550.13050.13050.130512,417
Nov 15, 20240.13650.13650.13000.13500.13505,797
Nov 14, 20240.14000.14000.13000.13650.13657,715
Nov 13, 20240.14050.14050.13550.14000.14004,751
Nov 12, 20240.13550.14000.13400.14000.14002,607
Nov 11, 20240.14000.14000.13500.13500.13506,733
Nov 8, 20240.14100.14150.14000.14000.14001,886
Nov 7, 20240.14250.14250.14100.14100.1410371
Nov 6, 20240.14400.14400.13900.14250.14253,072
Nov 5, 20240.13000.14400.13000.14400.14407,115
Nov 4, 20240.14750.14750.13000.13000.130027,952
Nov 1, 20240.14800.14800.14750.14750.147551
Oct 31, 20240.14900.14900.14750.14750.14753,931
Oct 30, 20240.14000.15000.14000.15000.15006,692
Oct 29, 20240.14000.14000.13800.14000.14002,993
Oct 28, 20240.13800.14000.13800.14000.14001,436
Oct 25, 20240.13800.14000.13800.13800.13808,279
Oct 24, 20240.14100.14100.13800.13800.13801,489
Oct 23, 20240.14600.14950.13400.14100.141020,685
Oct 22, 20240.14500.16800.13400.15000.150052,052
Oct 21, 20240.13600.16600.13500.14500.145052,856
Oct 18, 20240.13700.14000.13600.13600.136014,437
Oct 17, 20240.14200.14200.13400.13700.13703,401
Oct 16, 20240.13550.14200.13550.14200.14203,501
Oct 15, 20240.13900.13900.13500.13500.135010,367
Oct 14, 20240.14150.14200.14000.14100.14104,058
Oct 11, 20240.14150.14150.14150.14150.141583
Oct 10, 20240.14100.14200.14000.14150.1415886
Oct 9, 20240.14600.14650.14100.14100.14102,087
Oct 8, 20240.14400.14600.14200.14600.14603,222
Oct 7, 20240.15000.15000.13300.14400.144013,940
Oct 4, 20240.15200.15900.14900.14900.149024,417
Oct 3, 20240.16150.16200.15150.15200.152018,215
Oct 2, 20240.15200.16050.13500.16050.160542,106
Oct 1, 20240.20200.20500.13200.15350.153562,794
Sep 30, 20240.22100.22100.20200.20200.20208,485
Sep 27, 20240.19900.20500.19900.20500.2050741
Sep 26, 20240.20800.20800.19750.19900.199016,012
Sep 25, 20240.20700.21000.20700.20800.20801,391
Sep 24, 20240.20900.21000.20700.20700.20701,598
Sep 23, 20240.20800.20900.20800.20900.2090667
Sep 20, 20240.20100.21000.20100.20800.2080596
Sep 19, 20240.21100.21100.19850.20000.20003,138
Sep 18, 20240.20900.21000.20900.21000.2100410
Sep 17, 20240.20800.21400.20800.20900.20901,276
Sep 16, 20240.20500.20500.20400.20400.2040505
Sep 13, 20240.22700.22800.19000.20400.204044,928
Sep 12, 20240.22500.22800.22500.22600.2260366
Sep 11, 20240.22400.22500.22400.22500.2250171
Sep 10, 20240.22100.22200.22100.22200.2220211
Sep 9, 20240.22000.24000.22000.22000.22005,131
Sep 6, 20240.22000.22000.22000.22000.22002,461
Sep 5, 20240.22000.24000.20300.22000.220040,968
Sep 4, 20240.21400.22000.21300.22000.22006,001
Sep 3, 20240.23300.23300.21000.21400.214016,322
Sep 2, 20240.23600.23600.23300.23300.23301,959
Aug 30, 20240.23800.23800.23400.23600.23603,455
Aug 29, 20240.24100.24100.23500.23600.236025,570
Aug 28, 20240.25200.25200.23600.24000.240010,985
Aug 27, 20240.25200.25300.25200.25200.25201,086
Aug 26, 20240.26800.27200.24500.25200.252026,373
Aug 23, 20240.28000.28000.26700.26700.26706,420
Aug 22, 20240.26600.29200.26600.28100.281082,449
Aug 21, 20240.26400.27000.25400.26600.26602,915
Aug 20, 20240.26400.26400.25400.26400.26403,360
Aug 19, 20240.27500.27600.25000.26300.263027,838
Aug 16, 20240.25100.30200.25100.27500.2750110,285
Aug 15, 20240.23400.28200.23400.25000.250074,297
Aug 14, 20240.23400.23400.23400.23400.2340501
Aug 13, 20240.23200.23600.23200.23400.234011,965
Aug 12, 20240.22700.22700.22700.22700.2270561
Aug 9, 20240.22800.22800.22600.22600.22602,601
Aug 8, 20240.23100.23100.22800.22800.22801,340
Aug 7, 20240.22800.23200.22800.23000.23001,270
Aug 6, 20240.22700.22800.22700.22700.2270764
Aug 5, 20240.22800.22800.22700.22700.2270389
Aug 2, 20240.22800.22800.22800.22800.22801,276
Aug 1, 20240.22800.22800.22800.22800.2280383
Jul 31, 20240.23200.23200.22800.22800.22801,014
Jul 30, 20240.23100.23600.23000.23000.23001,448
Jul 29, 20240.23100.24000.23100.23100.23102,752
Jul 26, 20240.24000.24200.23100.23100.23102,150
Jul 25, 20240.22200.24400.22200.24000.240012,179
Jul 24, 20240.22100.22800.20600.22200.22207,974
Jul 23, 20240.21800.22000.21800.22000.2200497
Jul 22, 20240.22700.22700.21800.21800.21803,891
Jul 19, 20240.22100.22600.21600.22500.22507,601
Jul 18, 20240.21700.22600.21700.22000.22001,967
Jul 17, 20240.22300.22300.21700.21700.2170604
Jul 16, 20240.22300.22400.22300.22300.22301,582
Jul 15, 20240.20900.22300.20900.22300.22306,977
Jul 12, 20240.20700.20900.20700.20900.20901,449
Jul 11, 20240.20500.20600.20500.20600.20601,705
Jul 10, 20240.20900.21000.20500.20500.20501,581
Jul 9, 20240.20100.20900.20100.20900.2090501
Jul 8, 20240.19050.20000.19050.20000.20005,813
Jul 5, 20240.21000.21000.19000.19000.190045,188
Jul 4, 20240.21400.21800.21000.21000.210022,437
Jul 3, 20240.21300.21700.21000.21300.213040,193
Jul 2, 20240.21100.21300.21000.21300.2130744
Jul 1, 20240.21400.21400.20200.21000.21009,865
Jun 28, 20240.21400.23000.20200.20800.208031,832
Jun 27, 20240.21900.23000.20900.21400.214026,395
Jun 26, 20240.22700.23700.21200.21800.218012,894
Jun 25, 20240.24300.24400.22700.22700.22706,237
Jun 24, 20240.23700.24300.23700.24300.24306,883
Jun 21, 20240.23800.23900.23100.23700.23705,582
Jun 20, 20240.24800.24800.23000.23900.239042,364
Jun 19, 20240.25800.25800.23000.24800.248024,879
Jun 18, 20240.25400.26200.25100.25300.253031,319
Jun 17, 20240.28800.28900.24600.25600.256043,599
Jun 14, 20240.30000.30000.27800.28800.288023,211
Jun 13, 20240.28800.36600.27400.30000.300078,145
Jun 12, 20240.27300.29500.27300.28800.288018,254
Jun 11, 20240.31000.31000.27300.27300.273041,572
Jun 10, 20240.33800.33800.30500.31000.310027,885
Jun 7, 20240.35000.36800.33000.33800.338098,903
Jun 6, 20240.45000.47500.31800.33000.3300193,566
Jun 5, 20240.30200.44000.30000.42800.4280202,206
Jun 4, 20240.29600.32600.29300.30000.300044,658
Jun 3, 20240.31300.31300.30000.30000.300012,567
May 31, 20240.30100.32000.29700.29800.298013,506
May 30, 20240.30500.32000.28700.30000.300022,057
May 29, 20240.31000.34000.29000.30500.305032,947
May 28, 20240.31280.31280.26670.30450.304554,847
May 27, 20240.35890.37120.28400.31440.3144196,148
May 24, 20240.25430.42640.25190.37040.3704459,448
May 23, 20240.24690.28400.24690.25270.2527168,069
May 22, 20240.21730.22220.21570.22220.222211,730
May 21, 20240.21650.21730.20740.21730.21738,375
May 20, 20240.26300.26300.25500.26300.26304,889
May 17, 20240.26300.26300.26000.26300.26302,013
May 16, 20240.25900.26500.25200.26300.263013,574
May 15, 20240.26600.26600.24600.25200.252011,687
May 14, 20240.25700.26800.25700.26600.26609,713
May 13, 20240.25800.26000.25000.25600.25607,746
May 10, 20240.26200.26200.24600.25600.256012,667
May 9, 20240.25700.26200.25700.26200.26204,004
May 8, 20240.25000.27000.25000.25700.25709,224
May 7, 20240.25100.25800.25000.25000.2500772
May 6, 20240.25100.25200.25100.25100.2510841
May 3, 20240.25100.25100.25100.25100.251013
May 2, 20240.26100.26100.25000.25000.25001,211