Paris - Delayed Quote EUR

Aquila SA (ALAQU.PA)

4.3800
+0.0200
+(0.46%)
At close: 4:30:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20254.38004.38004.38004.38004.380049
May 8, 20254.36004.36004.36004.36004.3600582
May 7, 20254.20004.20004.20004.20004.200040
May 6, 20254.20004.20004.20004.20004.20006,096
May 5, 20254.08004.18004.08004.18004.1800197
May 2, 20254.02004.02004.02004.02004.0200472
Apr 30, 20254.00004.08004.00004.08004.0800195
Apr 29, 20253.96003.96003.96003.96003.9600254
Apr 28, 20253.90003.90003.90003.90003.90002,440
Apr 25, 20253.92003.92003.90003.90003.9000329
Apr 24, 20253.68003.68003.68003.68003.6800299
Apr 23, 20253.96003.96003.90003.90003.90002,003
Apr 22, 20253.68003.68003.68003.68003.6800517
Apr 17, 20253.56003.58003.56003.58003.58001,548
Apr 16, 20253.56003.56003.40003.40003.40002,335
Apr 15, 20253.40003.40003.40003.40003.4000140
Apr 14, 20253.30003.30003.30003.30003.3000350
Apr 11, 20253.30003.30003.30003.30003.3000217
Apr 10, 20253.20003.20003.20003.20003.2000107
Apr 9, 20253.18003.18003.18003.18003.18003,252
Apr 8, 20252.98002.98002.98002.98002.9800-
Apr 7, 20252.98002.98002.98002.98002.9800-
Apr 4, 20252.98002.98002.98002.98002.9800100
Apr 3, 20252.98002.98002.98002.98002.9800-
Apr 2, 20252.98002.98002.98002.98002.980087
Apr 1, 20253.12003.12003.12003.12003.120080
Mar 31, 20253.12003.12003.12003.12003.12003
Mar 28, 20252.92002.92002.92002.92002.9200-
Mar 27, 20252.92002.92002.92002.92002.92009
Mar 26, 20253.18003.18003.18003.18003.1800-
Mar 25, 20253.18003.18003.18003.18003.1800-
Mar 24, 20253.18003.18003.18003.18003.1800300
Mar 21, 20252.90002.90002.90002.90002.90005
Mar 20, 20252.94002.94002.94002.94002.94002,308
Mar 19, 20252.84002.84002.84002.84002.840012
Mar 18, 20253.10003.10003.10003.10003.1000100
Mar 17, 20253.20003.20003.20003.20003.200023
Mar 14, 20253.20003.20003.20003.20003.2000400
Mar 13, 20253.30003.30003.30003.30003.3000-
Mar 12, 20253.30003.30003.30003.30003.3000-
Mar 11, 20252.92003.30002.92003.30003.300060
Mar 10, 20253.30003.30003.30003.30003.3000142
Mar 7, 20253.28003.28003.28003.28003.280040
Mar 6, 20252.96002.96002.96002.96002.9600200
Mar 5, 20252.96002.96002.96002.96002.960060
Mar 4, 20252.96002.96002.96002.96002.960040
Mar 3, 20253.30003.30003.30003.30003.3000150
Feb 28, 20253.00003.00003.00003.00003.0000-
Feb 27, 20253.00003.00003.00003.00003.0000-
Feb 26, 20253.00003.00003.00003.00003.0000376
Feb 25, 20253.14003.14002.98002.98002.9800104
Feb 24, 20253.14003.14003.14003.14003.140033
Feb 21, 20253.18003.18003.14003.14003.140073
Feb 20, 20252.98002.98002.98002.98002.980050
Feb 19, 20253.18003.18003.18003.18003.1800-
Feb 18, 20253.18003.18003.18003.18003.1800-
Feb 17, 20253.18003.18003.18003.18003.180030
Feb 14, 20253.02003.02003.02003.02003.0200-
Feb 13, 20253.02003.02003.02003.02003.020060
Feb 12, 20253.00003.00003.00003.00003.0000501
Feb 11, 20253.14003.14003.14003.14003.1400335
Feb 10, 20253.22003.22003.22003.22003.22004,183
Feb 7, 20253.24003.24003.24003.24003.240064
Feb 6, 20253.02003.24003.02003.24003.2400179
Feb 5, 20253.00003.00003.00003.00003.000011
Feb 4, 20253.00003.00003.00003.00003.000030
Feb 3, 20253.00003.00003.00003.00003.0000160
Jan 31, 20252.78002.98002.78002.98002.980022
Jan 30, 20252.80002.80002.80002.80002.80003
Jan 29, 20252.86002.86002.86002.86002.8600-
Jan 28, 20252.86002.86002.86002.86002.8600-
Jan 27, 20252.86002.86002.86002.86002.8600200
Jan 24, 20252.92002.92002.92002.92002.9200-
Jan 23, 20252.92002.92002.92002.92002.9200-
Jan 22, 20252.92002.92002.92002.92002.9200384
Jan 21, 20252.92002.92002.92002.92002.9200650
Jan 20, 20252.92002.92002.72002.72002.72001,035
Jan 17, 20252.94002.94002.94002.94002.940095
Jan 16, 20252.92003.00002.92003.00003.00001,992
Jan 15, 20252.92002.92002.92002.92002.9200-
Jan 14, 20252.92002.92002.92002.92002.9200-
Jan 13, 20252.92002.92002.92002.92002.9200143
Jan 10, 20252.92002.92002.80002.80002.8000195
Jan 9, 20252.94002.94002.94002.94002.9400150
Jan 8, 20252.72002.72002.72002.72002.72001
Jan 7, 20252.72002.72002.72002.72002.720025
Jan 6, 20252.98002.98002.98002.98002.9800137
Jan 3, 20252.74002.74002.74002.74002.740030
Jan 2, 20252.72002.72002.72002.72002.7200-
Dec 31, 20242.72002.72002.72002.72002.7200-
Dec 30, 20242.92002.92002.72002.72002.720077
Dec 27, 20242.80002.80002.80002.80002.8000272
Dec 24, 20242.70002.70002.70002.70002.7000-
Dec 23, 20242.70002.70002.70002.70002.7000-
Dec 20, 20242.70002.70002.70002.70002.70002,096
Dec 19, 20242.66002.66002.66002.66002.6600728
Dec 18, 20242.70002.70002.70002.70002.7000968
Dec 17, 20242.82002.82002.80002.80002.8000695
Dec 16, 20242.96002.96002.96002.96002.9600100
Dec 13, 20242.92002.94002.92002.94002.9400372
Dec 12, 20242.82002.82002.82002.82002.82006
Dec 11, 20242.80002.80002.80002.80002.800040
Dec 10, 20242.80002.80002.80002.80002.8000450
Dec 9, 20242.82002.82002.82002.82002.82001,159
Dec 6, 20243.00003.00003.00003.00003.000035
Dec 5, 20242.92002.92002.92002.92002.920010
Dec 4, 20242.92003.00002.92003.00003.0000212
Dec 3, 20243.26003.26003.26003.26003.26004
Dec 2, 20242.90002.90002.90002.90002.900040
Nov 29, 20243.26003.26003.26003.26003.26001
Nov 28, 20242.90002.90002.90002.90002.9000161
Nov 27, 20243.00003.00003.00003.00003.0000100
Nov 26, 20243.02003.02003.00003.00003.0000676
Nov 25, 20243.26003.26003.26003.26003.2600-
Nov 22, 20243.26003.26003.26003.26003.2600100
Nov 21, 20243.28003.28003.28003.28003.2800-
Nov 20, 20243.28003.28003.28003.28003.2800-
Nov 19, 20243.28003.28003.28003.28003.2800-
Nov 18, 20243.28003.28003.28003.28003.2800-
Nov 15, 20243.28003.28003.28003.28003.2800-
Nov 14, 20243.28003.28003.28003.28003.2800-
Nov 13, 20243.28003.28003.28003.28003.2800100
Nov 12, 20243.00003.00003.00003.00003.0000-
Nov 11, 20243.00003.00003.00003.00003.0000131
Nov 8, 20243.12003.12003.12003.12003.1200124
Nov 7, 20243.12003.12003.12003.12003.120050
Nov 6, 20243.12003.20003.12003.20003.2000243
Nov 5, 20243.12003.12003.12003.12003.1200345
Nov 4, 20243.34003.34003.28003.28003.28001,311
Nov 1, 20243.44003.44003.44003.44003.4400-
Oct 31, 20243.40003.44003.40003.44003.44002,017
Oct 30, 20243.48003.48003.48003.48003.4800965
Oct 29, 20243.64003.64003.64003.64003.6400-
Oct 28, 20243.64003.64003.64003.64003.6400117
Oct 25, 20243.76003.76003.76003.76003.7600-
Oct 24, 20243.76003.76003.76003.76003.7600126
Oct 23, 20243.48003.54003.48003.54003.5400352
Oct 22, 20243.48003.48003.48003.48003.4800-
Oct 21, 20243.48003.48003.48003.48003.4800-
Oct 18, 20243.48003.48003.48003.48003.4800-
Oct 17, 20243.48003.48003.48003.48003.4800-
Oct 16, 20243.48003.48003.48003.48003.4800-
Oct 15, 20243.48003.48003.48003.48003.4800487
Oct 14, 20243.54003.54003.54003.54003.540085
Oct 11, 20243.54003.54003.54003.54003.5400141
Oct 10, 20243.64003.64003.64003.64003.6400-
Oct 9, 20243.64003.64003.64003.64003.6400-
Oct 8, 20243.60003.64003.60003.64003.6400498
Oct 7, 20243.70003.72003.70003.72003.72001,050
Oct 4, 20243.64003.64003.64003.64003.6400-
Oct 3, 20243.64003.64003.64003.64003.6400274
Oct 2, 20243.72003.72003.72003.72003.7200100
Oct 1, 20243.70003.70003.70003.70003.7000-
Sep 30, 20243.70003.70003.70003.70003.7000374
Sep 27, 20243.70003.70003.70003.70003.7000-
Sep 26, 20243.70003.70003.70003.70003.7000-
Sep 25, 20243.70003.70003.70003.70003.7000-
Sep 24, 20243.70003.70003.70003.70003.7000-
Sep 23, 20243.70003.70003.70003.70003.7000134
Sep 20, 20243.70003.76003.70003.76003.7600225
Sep 19, 20243.96003.96003.96003.96003.9600467
Sep 18, 20243.74003.74003.74003.74003.7400135
Sep 17, 20243.78003.78003.78003.78003.780014
Sep 16, 20243.66003.66003.66003.66003.66002
Sep 13, 20243.72003.72003.72003.72003.7200-
Sep 12, 20243.72003.72003.72003.72003.7200-
Sep 11, 20243.72003.72003.72003.72003.7200118
Sep 10, 20243.72003.72003.72003.72003.72001
Sep 9, 20243.74003.74003.74003.74003.7400116
Sep 6, 20243.80003.80003.80003.80003.80005
Sep 5, 20243.74003.74003.74003.74003.740050
Sep 4, 20243.74003.74003.74003.74003.7400119
Sep 3, 20243.74003.74003.74003.74003.7400132
Sep 2, 20243.72003.72003.72003.72003.7200164
Aug 30, 20243.98003.98003.98003.98003.9800-
Aug 29, 20243.98003.98003.98003.98003.9800-
Aug 28, 20243.98003.98003.98003.98003.9800-
Aug 27, 20243.98003.98003.98003.98003.9800-
Aug 26, 20243.98003.98003.98003.98003.9800-
Aug 23, 20243.98003.98003.98003.98003.9800-
Aug 22, 20243.98003.98003.98003.98003.9800-
Aug 21, 20243.98003.98003.98003.98003.9800-
Aug 20, 20243.98003.98003.98003.98003.9800-
Aug 19, 20243.98003.98003.98003.98003.9800-
Aug 16, 20243.98003.98003.98003.98003.9800126
Aug 15, 20243.98003.98003.98003.98003.980025
Aug 14, 20243.98003.98003.98003.98003.9800-
Aug 13, 20243.98003.98003.98003.98003.9800-
Aug 12, 20243.98003.98003.98003.98003.980050
Aug 9, 20243.98003.98003.98003.98003.9800-
Aug 8, 20243.98003.98003.98003.98003.9800-
Aug 7, 20243.98003.98003.98003.98003.9800-
Aug 6, 20243.98003.98003.98003.98003.9800-
Aug 5, 20243.98003.98003.98003.98003.980050
Aug 2, 20243.96003.96003.96003.96003.9600-
Aug 1, 20243.96003.96003.96003.96003.9600-
Jul 31, 20243.96003.96003.96003.96003.9600100
Jul 30, 20243.82003.82003.82003.82003.8200-
Jul 29, 20243.82003.82003.82003.82003.82007
Jul 26, 20243.82003.82003.82003.82003.8200-
Jul 25, 20243.82003.82003.82003.82003.820019
Jul 24, 20243.90003.90003.90003.90003.9000-
Jul 23, 20243.90003.90003.90003.90003.900014
Jul 22, 20243.90003.90003.90003.90003.90005
Jul 19, 20243.90003.90003.90003.90003.900055
Jul 18, 20243.96003.96003.96003.96003.96005
Jul 17, 20243.96003.96003.96003.96003.9600-
Jul 16, 20243.96003.96003.96003.96003.9600-
Jul 15, 20243.96003.96003.96003.96003.960071
Jul 12, 20243.96003.96003.96003.96003.9600-
Jul 11, 20243.96003.96003.96003.96003.9600-
Jul 10, 20243.96003.96003.96003.96003.9600-
Jul 9, 20243.96003.96003.96003.96003.96002
Jul 8, 20243.96003.96003.96003.96003.9600226
Jul 5, 20243.90003.90003.90003.90003.900098
Jul 4, 20243.90003.90003.90003.90003.9000-
Jul 3, 20243.90003.90003.90003.90003.9000-
Jul 2, 20243.90003.90003.90003.90003.9000-
Jul 1, 20243.90003.90003.90003.90003.9000-
Jun 28, 20243.90003.90003.90003.90003.900062
Jun 27, 20244.00004.00004.00004.00004.000064
Jun 26, 20243.90003.90003.90003.90003.900030
Jun 25, 20243.90003.90003.90003.90003.900015
Jun 24, 20243.84003.84003.84003.84003.8400632
Jun 21, 20244.16004.16004.16004.16004.160013
Jun 20, 20244.18004.18004.18004.18004.1800-
Jun 19, 20244.18004.18004.18004.18004.1800-
Jun 18, 20244.18004.18004.18004.18004.1800-
Jun 17, 20244.18004.18004.18004.18004.1800-
Jun 14, 20244.18004.18004.18004.18004.1800-
Jun 13, 20244.18004.18004.18004.18004.1800-
Jun 12, 20244.20004.20004.18004.18004.1800131
Jun 11, 20244.32004.32004.20004.20004.2000680
Jun 10, 20244.32004.32004.32004.32004.320040
Jun 7, 20244.14004.14004.14004.14004.1400-
Jun 6, 20244.14004.14004.14004.14004.14001,049
Jun 5, 20244.14004.14004.14004.14004.140025
Jun 4, 20244.14004.18004.14004.18004.1800448
Jun 3, 20244.40004.40004.06004.06004.0600159
May 31, 2024 0.3 Dividend
May 31, 20244.70004.70004.70004.70004.7000327
May 30, 20244.94004.94004.84004.84004.54001,194
May 29, 20244.94004.94004.88004.88004.5775232
May 28, 20244.70004.94004.70004.94004.63382,166
May 27, 20244.54004.72004.54004.72004.42745,531
May 24, 20244.54004.54004.54004.54004.2586-
May 23, 20244.54004.54004.54004.54004.2586-
May 22, 20244.54004.54004.54004.54004.2586103
May 21, 20244.52004.52004.52004.52004.2398-
May 20, 20244.54004.54004.52004.52004.239853
May 17, 20244.20004.20004.20004.20003.9397496
May 16, 20244.24004.24004.24004.24003.9772465
May 15, 20244.40004.40004.40004.40004.1273472
May 14, 20244.50004.50004.32004.32004.0522985
May 13, 20244.54004.54004.54004.54004.25861,500
May 10, 20244.54004.54004.54004.54004.2586-
May 9, 20244.54004.54004.54004.54004.2586332

Related Tickers

IGE.L Image Scan Holdings Plc
1.8000
0.00%
 
PEG.L Petards Group plc
7.00
0.00%
 
THRU.L Thruvision Group plc
1.7500
0.00%
 
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.7500
+2.23%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.4200
+0.71%
 
SPCB SuperCom Ltd.
6.87
+4.73%