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

Paris - Delayed Quote EUR

Osmosun S.A. (ALWTR.PA)

0.5100
-0.0600
(-10.53%)
At close: April 25 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.58000.58000.49400.51000.510032,061
Apr 24, 20250.61000.62200.57000.57000.570011,538
Apr 23, 20250.62000.63400.61200.62000.620011,784
Apr 22, 20250.63800.63800.58200.60000.600033,936
Apr 17, 20250.65000.67000.53000.62800.628048,058
Apr 16, 20250.85000.86800.62600.71000.7100173,425
Apr 15, 20251.24501.24500.90000.90000.900018,696
Apr 14, 20251.30501.30501.20001.21001.21004,101
Apr 11, 20251.36001.36001.30001.30501.30501,554
Apr 10, 20251.35001.36501.32001.36501.36502,221
Apr 9, 20251.35001.35001.33501.35001.3500422
Apr 8, 20251.33001.35501.33001.33501.33503,212
Apr 7, 20251.30001.34501.15001.34501.34505,708
Apr 4, 20251.37001.37001.31001.31001.31006,244
Apr 3, 20251.36001.39801.33001.33001.33003,313
Apr 2, 20251.39001.48801.36001.36001.36006,931
Apr 1, 20251.50001.50001.45001.49001.49003,362
Mar 31, 20251.50001.50001.46001.49801.4980796
Mar 28, 20251.47001.51001.44201.44201.44202,212
Mar 27, 20251.48601.51001.47001.51001.51004,379
Mar 26, 20251.48601.50001.48601.48601.48602,305
Mar 25, 20251.51201.51201.48601.50001.50003,629
Mar 24, 20251.51401.57801.51001.51001.51008,088
Mar 21, 20251.74001.74001.50001.51001.510016,598
Mar 20, 20251.83001.83001.78001.81001.81001,357
Mar 19, 20251.87801.87801.79001.83801.83803,816
Mar 18, 20251.89801.90001.85001.88201.88203,460
Mar 17, 20251.90001.92001.88001.90001.90005,695
Mar 14, 20251.96001.96001.89201.93001.93004,363
Mar 13, 20252.04002.04001.92001.96801.96801,342
Mar 12, 20252.03002.03001.97001.97001.97006,375
Mar 11, 20252.03002.10002.02502.09502.09503,513
Mar 10, 20252.02002.06502.02002.06002.06002,359
Mar 7, 20252.01002.07002.01002.02002.02001,127
Mar 6, 20252.01002.07001.99002.07002.07002,599
Mar 5, 20252.01002.03002.00002.03002.03005,054
Mar 4, 20251.97202.01001.97001.97001.97003,069
Mar 3, 20252.05002.05001.96001.97001.97002,630
Feb 28, 20252.03002.07001.97001.97001.97002,274
Feb 27, 20251.98002.07501.98002.03502.03504,504
Feb 26, 20251.94002.02001.94002.01002.01007,705
Feb 25, 20251.93001.97001.87201.94801.94802,187
Feb 24, 20251.88001.98001.88001.92001.92003,636
Feb 21, 20251.88201.94001.87601.87601.87602,487
Feb 20, 20251.90801.90801.88001.88001.8800308
Feb 19, 20251.92001.92001.88001.91801.9180260
Feb 18, 20251.89001.92801.89001.91801.9180498
Feb 17, 20251.92001.94001.87001.93801.93803,222
Feb 14, 20251.86001.89801.86001.89601.89602,123
Feb 13, 20251.86001.90801.85201.85201.85202,969
Feb 12, 20251.93001.97001.87201.88001.88002,483
Feb 11, 20251.90001.96001.87201.96001.9600977
Feb 10, 20251.94001.94001.90001.94001.94001,108
Feb 7, 20251.86001.94001.80001.90001.900011,971
Feb 6, 20251.90001.90001.85001.85001.85003,830
Feb 5, 20251.93001.99801.85401.85601.85604,358
Feb 4, 20252.20002.20001.95001.95001.950010,349
Feb 3, 20252.23002.28502.19002.19002.19002,378
Jan 31, 20252.30002.30002.23502.23502.23503,035
Jan 30, 20252.23002.27002.20002.26002.26004,178
Jan 29, 20252.20002.22002.20002.20002.20005,294
Jan 28, 20252.25002.25002.20002.20002.2000377
Jan 27, 20252.19002.23002.09502.23002.230010,328
Jan 24, 20252.10002.20002.10002.12002.12004,731
Jan 23, 20252.17002.17002.11002.11002.11002,724
Jan 22, 20252.21002.22502.07002.20002.20005,908
Jan 21, 20252.30002.33002.20502.22002.22006,585
Jan 20, 20251.74202.35001.74202.35002.350032,176
Jan 17, 20251.84801.91001.81001.81401.81402,562
Jan 16, 20251.84001.86001.80201.86001.86001,994
Jan 15, 20251.82001.87001.78001.78201.78203,929
Jan 14, 20251.79001.82801.76201.77201.77201,413
Jan 13, 20251.83001.88801.79001.79001.79003,520
Jan 10, 20251.80001.94001.80001.83001.83006,456
Jan 9, 20252.12002.12001.84201.91001.91008,172
Jan 8, 20251.74002.30001.74002.12002.120031,018
Jan 7, 20251.40001.63601.40001.63601.636014,241
Jan 6, 20251.35001.39001.35001.39001.39003,324
Jan 3, 20251.33001.35001.30601.35001.35002,844
Jan 2, 20251.29001.33001.29001.33001.33002,987
Dec 31, 20241.30801.30801.29201.30001.30001,145
Dec 30, 20241.31001.32001.31001.32001.32001,270
Dec 27, 20241.30001.31801.26201.31801.31802,757
Dec 24, 20241.26001.29801.26001.29801.2980368
Dec 23, 20241.30001.30001.25201.30001.30003,169
Dec 20, 20241.29801.29801.26001.26001.2600982
Dec 19, 20241.29001.31001.28001.30001.30002,246
Dec 18, 20241.29001.29001.25001.29001.29004,093
Dec 17, 20241.33001.37001.24201.29001.290012,128
Dec 16, 20241.37001.39001.32001.32001.32002,040
Dec 13, 20241.44601.44601.36001.37801.37806,065
Dec 12, 20241.24001.49601.24001.49201.492012,295
Dec 11, 20241.51001.54801.51001.51001.51002,822
Dec 10, 20241.55001.55001.50201.50201.50203,637
Dec 9, 20241.42601.56001.41801.56001.560024,177
Dec 6, 20241.47601.48001.42001.44001.44005,478
Dec 5, 20241.57001.60801.47401.47401.47407,111
Dec 4, 20241.60001.60801.56201.56201.5620739
Dec 3, 20241.58001.62001.57201.57201.57201,693
Dec 2, 20241.58001.62801.58001.62801.6280845
Nov 29, 20241.53001.64001.53001.64001.64005,944
Nov 28, 20241.56001.56001.52601.56001.56001,831
Nov 27, 20241.55001.56001.52401.56001.56001,585
Nov 26, 20241.57801.57801.53201.55001.55001,651
Nov 25, 20241.52001.60001.52001.59601.59602,902
Nov 22, 20241.64801.65001.57001.60001.60006,008
Nov 21, 20241.71001.74801.61601.69001.69007,871
Nov 20, 20241.74601.74801.70201.73801.7380791
Nov 19, 20241.75001.75001.71001.74801.7480702
Nov 18, 20241.72001.76001.71201.75001.75001,840
Nov 15, 20241.77001.80801.71001.71201.71204,936
Nov 14, 20241.80001.82801.79001.79001.79001,861
Nov 13, 20241.91001.94601.80201.82001.82005,559
Nov 12, 20241.98001.98001.91201.94801.94804,870
Nov 11, 20242.00002.00002.00002.00002.0000219
Nov 8, 20241.99002.03001.93201.99601.99602,818
Nov 7, 20242.06002.06002.00002.00002.00005,949
Nov 6, 20242.07002.13002.01502.12002.12004,717
Nov 5, 20242.11002.16002.04002.15502.15504,586
Nov 4, 20241.96002.11001.96002.10502.10507,970
Nov 1, 20241.93002.00001.90001.96801.96807,572
Oct 31, 20242.40002.42001.90201.90201.902016,576
Oct 30, 20242.56002.77502.41002.42002.420020,088
Oct 29, 20242.85002.85002.77002.84502.84505,404
Oct 28, 20242.60002.86002.60002.84502.84509,317
Oct 25, 20242.58502.59002.53002.59002.59001,031
Oct 24, 20242.55002.62502.50502.61502.61504,404
Oct 23, 20242.60002.60002.50002.50002.50006,553
Oct 22, 20242.68002.73502.60502.62502.62506,750
Oct 21, 20242.52002.86002.50002.81502.815017,158
Oct 18, 20242.50002.53002.44002.53002.53002,508
Oct 17, 20242.43002.50002.43002.50002.50001,703
Oct 16, 20242.45002.50002.40002.50002.50001,249
Oct 15, 20242.47002.50002.40002.50002.50001,953
Oct 14, 20242.50002.50002.40002.50002.50006,289
Oct 11, 20242.50002.50002.43502.50002.50003,258
Oct 10, 20242.54502.54502.48002.50002.50007,070
Oct 9, 20242.77002.77002.51002.54002.54007,232
Oct 8, 20242.81002.88002.68502.79502.79508,266
Oct 7, 20242.93002.93502.84002.85002.85002,827
Oct 4, 20242.98503.00002.87002.92502.92502,338
Oct 3, 20243.28503.28502.97002.97002.97006,577
Oct 2, 20243.48003.50003.27003.34503.34505,856
Oct 1, 20243.49503.50003.42003.46003.46008,019
Sep 30, 20243.40003.50003.22003.50003.50009,405
Sep 27, 20244.00004.00003.62003.70003.700011,488
Sep 26, 20244.38004.49004.18004.25004.250019,172
Sep 25, 20243.80004.59503.80004.32504.325037,786
Sep 24, 20243.20503.87003.20503.80003.800039,229
Sep 23, 20242.77503.19002.71003.18503.185030,583
Sep 20, 20242.58002.76502.58002.69502.695013,123
Sep 19, 20242.53002.53002.50002.52502.5250742
Sep 18, 20242.50002.50002.49002.49502.49501,884
Sep 17, 20242.55002.55002.46002.50002.50004,979
Sep 16, 20242.55002.56002.50002.55002.55004,638
Sep 13, 20242.70002.79502.57502.57502.57508,045
Sep 12, 20242.90002.90002.76002.80002.80006,131
Sep 11, 20242.88002.93502.85502.90002.90003,264
Sep 10, 20242.95002.95002.89002.92502.92504,038
Sep 9, 20242.94502.95002.89002.93502.93505,550
Sep 6, 20242.96502.97002.91502.95002.9500856
Sep 5, 20242.96502.97002.91002.97002.9700830
Sep 4, 20242.95003.00002.88502.99502.99504,663
Sep 3, 20242.99003.00002.94002.94002.94007,197
Sep 2, 20243.00003.00002.95503.00003.00004,724
Aug 30, 20243.16003.16002.98003.00003.00007,390
Aug 29, 20243.13003.16003.04003.16003.16004,164
Aug 28, 20243.09003.13003.05003.13003.13001,878
Aug 27, 20243.10003.10002.98003.09003.09005,526
Aug 26, 20243.15003.16003.09003.10003.100011,069
Aug 23, 20243.19003.19003.00003.15003.15006,902
Aug 22, 20243.25003.37003.00503.19003.190013,995
Aug 21, 20243.47503.47503.30003.30003.30003,208
Aug 20, 20243.50003.50003.44003.44003.44001,378
Aug 19, 20243.65003.65003.45003.46003.46005,525
Aug 16, 20243.57503.64503.54503.55503.55501,311
Aug 15, 20243.55003.64003.55003.55003.55001,511
Aug 14, 20243.55503.60003.55503.56003.56003,945
Aug 13, 20243.65003.65003.56003.62003.62001,150
Aug 12, 20243.56003.72003.56003.57503.57503,325
Aug 9, 20243.60003.81003.54003.81003.81003,562
Aug 8, 20243.80003.84003.71503.83003.8300962
Aug 7, 20244.00004.06003.68003.79503.79507,114
Aug 6, 20243.99004.01003.93004.01004.01003,779
Aug 5, 20243.99003.99003.75003.98503.98503,153
Aug 2, 20243.89003.96503.78003.86003.86002,374
Aug 1, 20243.91003.99003.85003.85503.85505,729
Jul 31, 20243.95004.00003.88003.99503.99502,309
Jul 30, 20244.20004.20003.97004.00004.00005,566
Jul 29, 20244.18004.27504.18004.18004.1800703
Jul 26, 20244.45004.50004.13004.30004.30006,315
Jul 25, 20244.40004.49504.13004.49504.49504,247
Jul 24, 20244.67004.76504.42004.42004.42007,044
Jul 23, 20244.79004.79004.65004.65004.65005,189
Jul 22, 20244.72004.79004.68004.79004.79002,904
Jul 19, 20244.72004.72004.65004.72004.72004,529
Jul 18, 20244.79004.79004.72004.72004.72003,325
Jul 17, 20244.79004.79004.75504.79004.7900849
Jul 16, 20244.75004.78504.70004.73004.73002,217
Jul 15, 20244.78004.78504.70004.72004.72005,501
Jul 12, 20244.90004.90004.70004.75004.750015,140
Jul 11, 20244.70505.05004.70004.90004.900021,667
Jul 10, 20244.60004.65004.60004.65004.65001,869
Jul 9, 20244.80004.80004.34504.60004.60007,109
Jul 8, 20245.05005.11004.71004.80504.80504,058
Jul 5, 20245.07005.18005.06005.10005.10003,262
Jul 4, 20245.16005.21005.04005.20005.20001,188
Jul 3, 20245.19005.19005.04005.15005.15001,365
Jul 2, 20245.24005.25005.20005.20005.2000243
Jul 1, 20245.11005.24005.11005.24005.24002,437
Jun 28, 20245.14005.14004.95005.13005.13001,628
Jun 27, 20245.04005.14005.00005.00005.00004,616
Jun 26, 20245.05005.15005.03005.03005.03001,313
Jun 25, 20245.04005.20005.00005.01005.01004,048
Jun 24, 20245.18005.23005.00005.17005.17003,538
Jun 21, 20245.43005.43005.26005.40005.40001,455
Jun 20, 20245.78005.78005.38005.38005.38001,492
Jun 19, 20246.07006.07005.62005.72005.72006,482
Jun 18, 20246.01006.09005.91006.09006.09001,718
Jun 17, 20246.25006.37006.02006.02006.02002,565
Jun 14, 20246.41006.49006.25006.26006.26004,547
Jun 13, 20246.41006.54006.41006.50006.50002,144
Jun 12, 20246.47006.47006.41006.41006.41002,332
Jun 11, 20246.41006.46006.41006.42006.42001,607
Jun 10, 20246.25006.42006.25006.40006.40003,018
Jun 7, 20246.30006.34006.25006.34006.3400722
Jun 6, 20246.35006.35006.25006.30006.30001,641
Jun 5, 20246.35006.39006.20006.30006.30001,958
Jun 4, 20246.51006.55006.17006.35006.35003,536
Jun 3, 20246.55006.60006.46006.60006.60001,494
May 31, 20246.56006.69006.26006.67006.67001,785
May 30, 20246.69006.69006.58006.58006.58001,484
May 29, 20246.70006.70006.54006.69006.69003,561
May 28, 20246.67006.78006.67006.70006.7000608
May 27, 20246.70006.78006.54006.78006.78002,697
May 24, 20246.71006.72006.55006.71006.71003,911
May 23, 20246.93006.93006.70006.71006.71003,667
May 22, 20246.80006.93006.77006.93006.93001,173
May 21, 20246.82006.98006.78006.94006.94003,440
May 20, 20246.82006.95006.82006.93006.9300733
May 17, 20246.91006.98006.80006.96006.96002,211
May 16, 20246.98007.03006.91006.91006.9100678
May 15, 20246.96006.99006.95006.99006.9900675
May 14, 20246.89006.99006.89006.99006.99001,273
May 13, 20246.91007.03006.71006.92006.92004,015
May 10, 20247.14007.20007.02007.04007.04001,404
May 9, 20247.00007.11007.00007.11007.1100810
May 8, 20247.21007.21007.00007.00007.00002,876
May 7, 20247.23007.23007.04007.05007.05001,293
May 6, 20247.08007.23007.05007.21007.21001,231
May 3, 20247.22007.28007.03007.23007.23002,622
May 2, 20247.15007.23007.04007.18007.18001,243
Apr 30, 20247.25007.26007.09007.15007.15001,295
Apr 29, 20247.36007.38006.92007.31007.31008,387
Apr 26, 20247.50007.50007.38007.48007.48001,077
Apr 25, 20247.49007.50007.42007.50007.50001,188