Paris - Delayed Quote EUR

Lucibel SA (ALUCI.PA)

0.0857
-0.0001
(-0.12%)
At close: May 12 at 2:56:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.08580.08580.08570.08570.08575,752
May 9, 20250.08010.08580.08010.08580.085844,400
May 8, 20250.08200.08470.08000.08010.08017,970
May 7, 20250.08000.08200.08000.08000.080010,706
May 6, 20250.08000.08470.08000.08400.08403,199
May 5, 20250.08200.08200.08000.08000.080010,000
May 2, 20250.08200.08400.08200.08400.084011,677
Apr 30, 20250.07970.08390.07960.08390.08396,273
Apr 29, 20250.07960.08480.07960.08000.080020,155
Apr 28, 20250.07900.08570.07900.08560.08564,981
Apr 25, 20250.07900.08570.07900.08490.0849124,150
Apr 24, 20250.08580.08580.07950.07950.079541,022
Apr 23, 20250.07900.08290.07900.08000.080028,088
Apr 22, 20250.08000.08340.07850.07850.0785117,357
Apr 17, 20250.08010.08420.08000.08000.0800114,653
Apr 16, 20250.08100.09000.08010.08120.0812111,262
Apr 15, 20250.08220.09300.08000.08000.080044,205
Apr 14, 20250.09000.09310.08230.09000.090028,071
Apr 11, 20250.08990.08990.08980.08980.08985,011
Apr 10, 20250.09670.09670.08390.09390.093925,011
Apr 9, 20250.09000.09780.07800.09000.0900133,740
Apr 8, 20250.09590.09600.08040.09440.0944119,977
Apr 7, 20250.09000.09000.08030.09000.0900159,203
Apr 4, 20250.09000.10000.09000.09020.090261,735
Apr 3, 20250.08990.09500.08990.09200.09208,060
Apr 2, 20250.09800.09800.08870.08870.088767,815
Apr 1, 20250.08930.09150.08930.09000.0900163,099
Mar 31, 20250.09500.09500.08870.08920.0892421,369
Mar 28, 20250.09500.09790.09300.09790.097991,590
Mar 27, 20250.10580.10580.09400.09400.094094,653
Mar 26, 20250.09800.09980.09800.09980.0998116,194
Mar 25, 20250.10900.10900.09640.09640.096472,550
Mar 24, 20250.10100.10300.09420.10300.1030111,793
Mar 21, 20250.09860.12360.09420.11000.1100406,484
Mar 20, 20250.09320.09850.09320.09350.093531,590
Mar 19, 20250.09700.09730.09220.09730.097319,699
Mar 18, 20250.09580.09580.09210.09320.093212,603
Mar 17, 20250.09100.10060.09100.09600.0960301,591
Mar 14, 20250.09830.09990.08870.08880.0888165,883
Mar 13, 20250.10020.10020.10000.10000.100028,600
Mar 12, 20250.10440.10440.09820.10400.104021,130
Mar 11, 20250.10440.10440.09790.09800.098083,610
Mar 10, 20250.10480.10480.09780.10300.10308,906
Mar 7, 20250.10060.10720.09750.09750.0975100,038
Mar 6, 20250.10020.10760.10000.10720.107227,465
Mar 5, 20250.10000.10780.10000.10780.107813,309
Mar 4, 20250.09720.10840.09720.10760.107619,730
Mar 3, 20250.10800.10920.09610.10020.100232,995
Feb 28, 20250.10740.10740.10740.10740.10741,509
Feb 27, 20250.09810.10760.09810.10000.100027,981
Feb 26, 20250.09520.10780.09520.10600.106017,069
Feb 25, 20250.10180.10960.09520.09530.095351,561
Feb 24, 20250.10960.10960.10060.10220.102240,719
Feb 21, 20250.10160.10500.10020.10500.105034,454
Feb 20, 20250.11430.12700.10270.10350.1035143,072
Feb 19, 20250.11830.13720.11430.13660.136696,571
Feb 18, 20250.12720.12720.11630.12030.120376,496
Feb 17, 20250.15260.15260.12520.12810.1281139,919
Feb 14, 20250.15240.15240.14190.15240.15248,688
Feb 13, 20250.14880.15260.13920.15260.15268,593
Feb 12, 20250.15600.15600.15580.15580.15584,350
Feb 11, 20250.14100.15580.14100.15580.15582,900
Feb 10, 20250.15600.15600.15600.15600.1560100
Feb 7, 20250.14220.15660.14220.14240.14243,555
Feb 6, 20250.15680.15680.15680.15680.15681,000
Feb 5, 20250.14040.15860.14040.15780.15786,134
Feb 4, 20250.15700.15780.14020.15500.15503,305
Feb 3, 20250.14000.15700.14000.15700.157010,380
Jan 31, 20250.14020.15880.14020.15880.15882,161
Jan 30, 20250.15000.15980.14000.15980.159852,278
Jan 29, 20250.15400.16420.15400.15500.15508,679
Jan 28, 20250.15980.15980.15980.15980.15981,000
Jan 27, 20250.16480.16480.15280.16000.160010,006
Jan 24, 20250.15620.16780.15240.16480.164837,642
Jan 23, 20250.15200.16780.15200.16760.167610,655
Jan 22, 20250.17100.17100.15000.16780.167835,639
Jan 21, 20250.15000.17380.14500.17380.17385,885
Jan 20, 20250.16900.18580.15060.15060.1506125,981
Jan 17, 20250.15060.16500.14000.16500.165074,274
Jan 16, 20250.13980.15200.13980.14000.140097,414
Jan 15, 20250.13960.14060.12720.13960.139622,907
Jan 14, 20250.14100.14100.12720.14080.14089,233
Jan 13, 20250.14200.14200.12700.14120.14127,530
Jan 10, 20250.12680.14280.12680.14200.142040,455
Jan 9, 20250.14840.14840.13400.14280.142822,434
Jan 8, 20250.12000.16480.12000.14340.1434297,958
Jan 7, 20250.12280.12300.11040.12300.123094,403
Jan 6, 20250.10660.12460.10660.11020.110297,585
Jan 3, 20250.11460.11460.10640.10680.10682,340
Jan 2, 20250.11200.11200.10520.11140.111423,827
Dec 31, 20240.11340.11340.10500.11180.11183,254
Dec 30, 20240.11360.11360.10400.10800.108012,410
Dec 27, 20240.11000.11540.10500.11200.112052,288
Dec 24, 20240.11500.11860.11000.11800.118018,971
Dec 23, 20240.11500.12460.11040.11500.11508,571
Dec 20, 20240.12560.12560.10700.11600.116041,238
Dec 19, 20240.12020.12540.12020.12540.12541,093
Dec 18, 20240.11840.12540.11840.12480.124838,529
Dec 17, 20240.12000.12460.11840.12460.124619,120
Dec 16, 20240.12500.12500.12480.12480.12481,600
Dec 13, 20240.12000.12480.11620.12480.124811,752
Dec 12, 20240.12500.12520.12380.12400.12409,215
Dec 11, 20240.11440.12580.11440.12540.1254367
Dec 10, 20240.11420.12960.11420.12580.12583,296
Dec 9, 20240.12500.13000.11400.12000.1200120,986
Dec 6, 20240.13600.13680.11700.12000.1200192,566
Dec 5, 20240.13640.13640.11680.13560.13561,071
Dec 4, 20240.14000.14000.12420.13800.138012,568
Dec 3, 20240.11000.14400.11000.14000.140032,898
Dec 2, 20240.12700.13500.11200.13500.135013,600
Nov 29, 20240.15000.15000.12700.12700.1270110,851
Nov 28, 20240.12000.16000.12000.15200.1520304,920
Nov 27, 20240.10100.12200.10100.12200.122039,723
Nov 26, 20240.11720.11720.11000.11720.117215,590
Nov 25, 20240.10600.11760.10600.11760.117615,201
Nov 22, 20240.11120.11780.10820.11780.117840,902
Nov 21, 20240.11700.11800.11140.11780.11786,790
Nov 20, 20240.11860.11880.11140.11800.118010,723
Nov 19, 20240.11380.11900.11380.11900.119091
Nov 18, 20240.11900.11900.11140.11500.115017,806
Nov 15, 20240.11900.12200.11500.11500.115016,735
Nov 14, 20240.11600.12440.11600.12380.123818,944
Nov 13, 20240.12480.12500.11180.12440.124427,423
Nov 12, 20240.13000.13000.11100.11480.114862,217
Nov 11, 20240.13500.13740.12000.13200.132043,812
Nov 8, 20240.14200.14200.13020.13740.137412,996
Nov 7, 20240.13000.15280.12520.14180.141846,058
Nov 6, 20240.17980.17980.11000.13960.1396141,429
Nov 5, 20240.18380.18380.15000.18000.180023,275
Nov 4, 20240.18800.18800.17500.17500.17502,438
Nov 1, 20240.16000.18680.14300.18680.186838,441
Oct 31, 20240.19000.19300.17400.17500.175078,796
Oct 30, 20240.18000.18800.16500.18800.188014,051
Oct 29, 20240.17980.17980.17980.17980.17981,350
Oct 28, 20240.16980.17700.16500.17700.177019,911
Oct 25, 20240.17440.17440.16980.16980.16983,000
Oct 24, 20240.17140.17440.14220.17320.173213,747
Oct 23, 20240.17140.17140.14220.16000.16006,631
Oct 22, 20240.15400.17140.14000.15860.158617,580
Oct 21, 20240.15000.16200.14560.14980.149842,023
Oct 18, 20240.15500.16200.14420.16200.162020,392
Oct 17, 20240.17480.17480.15500.15500.15505,280
Oct 16, 20240.16300.17480.15560.17480.174837,635
Oct 15, 20240.17020.17500.16300.17000.17006,967
Oct 14, 20240.17040.17980.17000.17500.175035,396
Oct 11, 20240.17740.18960.17000.17960.179637,252
Oct 10, 20240.18600.19000.17520.19000.190026,281
Oct 9, 20240.20000.20000.18600.19000.190042,243
Oct 8, 20240.19800.20200.19800.19800.19803,970
Oct 7, 20240.20000.20400.19040.20350.20357,790
Oct 4, 20240.19040.20450.19000.20450.204521,284
Oct 3, 20240.20900.20900.19040.19040.190412,882
Oct 2, 20240.20200.20200.19020.19020.190210,900
Oct 1, 20240.19500.21000.19500.20850.20852,921
Sep 30, 20240.19500.21050.19500.19540.195410,446
Sep 27, 20240.20650.21400.19480.21400.214078,577
Sep 26, 20240.22000.22000.20850.21850.218563,346
Sep 25, 20240.21000.21850.21000.21850.21854,750
Sep 24, 20240.21050.22600.21000.22000.220017,118
Sep 23, 20240.21500.22650.21050.22650.226526,461
Sep 20, 20240.22700.22700.21550.22600.226012,415
Sep 19, 20240.21550.22750.21550.22750.2275251
Sep 18, 20240.21450.22650.21400.22650.226512,741
Sep 17, 20240.21500.22750.21250.22750.22751,701
Sep 16, 20240.22950.22950.21200.22800.22803,562
Sep 13, 20240.22000.23000.21800.22950.22954,015
Sep 12, 20240.23150.23150.23150.23150.23155,000
Sep 11, 20240.21750.23250.21750.23150.23159,806
Sep 10, 20240.23450.23450.22050.22250.22252,652
Sep 9, 20240.23800.23800.21750.21750.21759,077
Sep 6, 20240.21800.23750.21250.23750.23753,070
Sep 5, 20240.23750.23750.23750.23750.23754
Sep 4, 20240.23950.23950.22100.23700.23709,304
Sep 3, 20240.21500.24000.21150.21700.217060,172
Sep 2, 20240.22400.24150.20200.23350.233522,521
Aug 30, 20240.22350.23950.22350.23900.23905,985
Aug 29, 20240.22150.24150.22150.24100.24102,043
Aug 28, 20240.23400.24000.22150.24000.24009,090
Aug 27, 20240.24050.24050.22600.23900.23902,061
Aug 26, 20240.24050.24050.22050.23300.23307,230
Aug 23, 20240.22500.24000.21850.24000.240028,106
Aug 22, 20240.22150.23950.22150.22500.22503,793
Aug 21, 20240.23000.23950.22250.23600.23606,021
Aug 20, 20240.23750.23750.22050.23650.23656,128
Aug 19, 20240.24000.24000.22000.23700.23703,036
Aug 16, 20240.23650.24050.21750.23950.239521,036
Aug 15, 20240.22850.23700.21600.23650.236511,746
Aug 14, 20240.21550.22900.21550.22500.225011,376
Aug 13, 20240.21150.22600.21150.22600.22607,700
Aug 12, 20240.23700.23700.21150.23500.23504,535
Aug 9, 20240.21250.23200.21250.23000.23006,915
Aug 8, 20240.23600.23750.21100.23200.23203,543
Aug 7, 20240.21100.24100.21000.23500.235044,264
Aug 6, 20240.23900.23900.21100.22700.22703,820
Aug 5, 20240.24200.24200.22000.23950.23956,602
Aug 2, 20240.20500.24500.20200.24200.242029,506
Aug 1, 20240.24500.24500.21200.21200.21204,620
Jul 31, 20240.20550.24450.20550.24300.24304,479
Jul 30, 20240.21000.23900.20000.22500.2250128,639
Jul 29, 20240.28350.29800.22750.22750.2275171,991
Jul 26, 20240.28300.29800.28200.29800.298047,289
Jul 25, 20240.29500.29850.28250.29600.296048,317
Jul 24, 20240.29900.29900.28250.29850.298537,311
Jul 23, 20240.28500.29950.28350.28350.28359,962
Jul 22, 20240.29750.29900.29750.29900.299025,000
Jul 19, 20240.29900.29900.28300.29150.291525,965
Jul 18, 20240.29850.29850.28300.29850.29851,094
Jul 17, 20240.29450.29850.28300.29850.29856,026
Jul 16, 20240.28650.30000.28300.28300.283012,713
Jul 15, 20240.29500.29950.28400.29550.29559,654
Jul 12, 20240.30000.30750.29150.30650.30654,941
Jul 11, 20240.29000.30900.29000.30800.30805,231
Jul 10, 20240.29100.29950.28400.29050.290528,821
Jul 9, 20240.30000.32850.29050.30000.300052,615
Jul 8, 20240.28000.37000.28000.29000.2900138,328
Jul 5, 20240.30350.31500.27850.28000.280014,986
Jul 4, 20240.30000.30000.28000.29950.29953,951
Jul 3, 20240.30750.31600.29200.30000.30005,830
Jul 2, 20240.28250.30850.28150.30450.304530,611
Jul 1, 20240.28900.29550.26750.28250.282520,530
Jun 28, 20240.27900.27900.26550.27250.27253,581
Jun 27, 20240.26600.29400.26100.27000.270017,701
Jun 26, 20240.26400.29700.26400.29550.295538,988
Jun 25, 20240.27000.29700.25000.29700.297039,229
Jun 24, 20240.27500.28900.26400.27000.270042,922
Jun 21, 20240.29000.29000.27500.28850.28858,601
Jun 20, 20240.30950.30950.28100.29650.296512,009
Jun 19, 20240.29000.31850.27500.31800.318049,406
Jun 18, 20240.28300.29900.26300.29900.2990108,434
Jun 17, 20240.33950.34800.24800.26100.2610610,991
Jun 14, 20240.41900.41900.37100.38000.380038,844
Jun 13, 20240.40900.41850.40300.40300.40307,474
Jun 12, 20240.42150.42150.40350.40900.40903,671
Jun 11, 20240.40350.41900.40300.41900.419017,640
Jun 10, 20240.41500.41550.40250.41000.41004,647
Jun 7, 20240.42950.42950.40250.40750.407542,515
Jun 6, 20240.42400.43000.40650.42950.429541,558
Jun 5, 20240.43000.43000.42000.42400.424012,997
Jun 4, 20240.42450.46900.40900.42450.4245146,218
Jun 3, 20240.43000.43000.40600.42950.42952,727
May 31, 20240.45600.45600.41100.42950.429598,737
May 30, 20240.42850.46200.40250.44400.4440133,385
May 29, 20240.41650.42850.40200.42850.428511,451
May 28, 20240.41750.41750.40200.40400.40404,380
May 27, 20240.41850.41850.40200.41700.41705,028
May 24, 20240.40150.41850.40150.41600.416019,865
May 23, 20240.43000.43000.41200.41200.412010,132
May 22, 20240.43000.43000.41950.43000.43005,606
May 21, 20240.42600.43350.42600.43300.43307,279
May 20, 20240.43200.43400.41900.43400.43404,423
May 17, 20240.41000.43400.41000.43400.434025,170
May 16, 20240.43500.43500.40100.40100.401059,223
May 15, 20240.42500.43450.41600.43250.432530,900
May 14, 20240.43500.43500.41900.43500.43508,195
May 13, 20240.42000.43000.41350.42950.42956,442