Want to see FR:ALGEV full AI Analyst Report?
Gevelot SA (ALGEV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.05% | 35 | 1.29 |
| Oct 29, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | +0.53% | 68 | 2.61 |
| Oct 28, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00% | 1 | 0.04 |
| Oct 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00% | 2 | 0.08 |
| Oct 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.52% | 3 | 0.11 |
| Oct 21, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | +0.53% | 1 | 0.04 |
| Oct 15, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | +0.00% | 8 | 0.30 |
| Oct 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 72 | 2.85 |
| Oct 12, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | 3 | 0.12 |
| Oct 09, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 197.00 | 197.00 | 190.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 197.00 | 197.00 | 192.00 | 197.00 | 197.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | +1.03% | 113 | 4.71 |
| Sep 28, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.52% | 22 | 0.92 |
| Sep 25, 2026 | 194.00 | 195.00 | 188.00 | 194.00 | 194.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | +0.00% | 60 | 2.56 |
| Sep 23, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | +3.19% | 77 | 3.47 |
| Sep 22, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | +0.00% | 3 | 0.14 |
| Sep 21, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | 183 | 9.43 |
| Sep 18, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.07% | 449 | 36.03 |
| Sep 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +0.00% | 80 | 7.02 |
| Sep 16, 2026 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +0.00% | 71 | 6.69 |
| Sep 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | 46 | 4.65 |
| Sep 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 40 | 4.30 |
| Sep 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 40 | 4.24 |
| Sep 09, 2026 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 11 | 1.04 |
| Sep 07, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 48 | 4.52 |
| Sep 04, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 10 | 0.80 |
| Sep 03, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.00% | 53 | 4.54 |
| Sep 02, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | +0.52% | 90 | 8.74 |
| Sep 01, 2026 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | +0.52% | 5 | 0.47 |
| Aug 28, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +0.00% | 30 | 2.95 |
| Aug 27, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | +0.00% | 9 | 0.89 |
| Aug 26, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | 1 | 0.10 |
| Aug 25, 2026 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | +0.00% | 0 | 0.00 |