TipRanks
Adeunis RF SA (FR:ALARF)
:ALARF
France Market
ALARF
Adeunis RF SA
RESEARCH TOOLSreports

Adeunis RF SA (ALARF) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
0.85
0.85
0.80
0.85
0.85
0.00%
0
0.00
Oct 02, 2026
0.85
0.88
0.80
0.85
0.85
0.00%
0
0.00
Oct 01, 2026
0.85
1.00
0.85
0.85
0.85
0.00%
0
0.00
Sep 30, 2026
0.85
0.85
0.80
0.85
0.85
0.00%
0
0.00
Sep 29, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
0
0.00
Sep 28, 2026
0.84
0.85
0.84
0.85
0.85
+1.19%
18,816
3.26
Sep 25, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
15,647
2.79
Sep 24, 2026
0.84
0.85
0.84
0.84
0.84
0.00%
9,727
1.60
Sep 23, 2026
0.84
0.85
0.84
0.84
0.84
0.00%
15,414
2.61
Sep 22, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
35,374
6.61
Sep 21, 2026
0.84
0.85
0.84
0.84
0.84
-0.59%
19,860
3.94
Sep 18, 2026
0.84
0.85
0.84
0.85
0.85
+0.60%
9,388
1.84
Sep 17, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
38,197
8.34
Sep 16, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
76,937
22.91
Sep 15, 2026
0.84
0.84
0.84
0.84
0.84
+1.20%
106,584
61.53
Sep 14, 2026
0.83
0.83
0.83
0.83
0.83
-3.49%
404
0.23
Sep 11, 2026
0.86
0.88
0.83
0.86
0.86
0.00%
0
0.00
Sep 10, 2026
0.86
0.88
0.83
0.86
0.86
0.00%
0
0.00
Sep 09, 2026
0.86
0.86
0.86
0.86
0.86
+2.38%
100
0.05
Sep 08, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
1,000
0.52
Sep 07, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
1,950
1.03
Sep 04, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
230
0.11
Sep 03, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
100
0.05
Sep 02, 2026
0.84
0.84
0.84
0.84
0.84
-2.33%
445
0.21
Sep 01, 2026
0.86
0.86
0.84
0.86
0.86
0.00%
0
0.00
Aug 31, 2026
0.84
0.86
0.84
0.86
0.86
+2.38%
213
0.10
Aug 28, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
50
0.02
Aug 27, 2026
0.84
0.88
0.84
0.84
0.84
0.00%
0
0.00
Aug 26, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
3,326
1.58
Aug 25, 2026
0.84
0.84
0.84
0.84
0.84
-4.55%
130
0.06
Aug 24, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
2
<0.01
Aug 21, 2026
0.84
0.88
0.84
0.88
0.88
+4.76%
1,284
0.59
Aug 20, 2026
0.86
0.88
0.84
0.84
0.84
0.00%
1,476
0.65
Aug 19, 2026
0.84
0.88
0.84
0.84
0.84
-4.55%
451
0.08
Aug 18, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
10
<0.01
Aug 17, 2026
0.84
0.88
0.84
0.88
0.88
0.00%
340
0.06
Aug 14, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
150
0.03
Aug 13, 2026
0.84
0.88
0.84
0.88
0.88
+4.76%
248
0.04
Aug 12, 2026
0.84
0.88
0.84
0.84
0.84
-4.55%
34
<0.01
Aug 11, 2026
0.84
0.88
0.84
0.88
0.88
+4.76%
152
0.03
Aug 10, 2026
0.88
0.88
0.84
0.84
0.84
-4.55%
2,168
0.38
Aug 07, 2026
0.88
0.88
0.88
0.88
0.88
+4.76%
981
0.17
Aug 06, 2026
0.88
0.88
0.84
0.84
0.84
-0.59%
660
0.11
Aug 05, 2026
0.88
0.88
0.84
0.85
0.85
+0.60%
488
0.08
Aug 04, 2026
0.84
0.88
0.84
0.84
0.84
0.00%
0
0.00
Aug 03, 2026
0.84
0.84
0.84
0.84
0.84
-4.55%
65
0.01
Jul 31, 2026
0.88
0.88
0.88
0.88
0.88
-0.56%
120
0.02
Jul 30, 2026
0.88
0.89
0.85
0.89
0.89
+0.57%
3,620
0.59
Jul 29, 2026
0.85
0.88
0.85
0.88
0.88
+1.15%
275
0.04
Jul 28, 2026
0.88
0.88
0.87
0.87
0.87
-1.14%
1,100
0.18
Rows:
50