Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Signaux Girod SA (ALGIR) Historical Prices

FR:ALGIR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.0016.2515.7015.7015.70-1.88%340.28
Oct 29, 202615.8016.0015.6016.0016.00+1.27%3903.33
Oct 28, 202615.8015.8015.8015.8015.80+0.00%360.31
Oct 27, 202615.8015.8015.8015.8015.80+0.00%330.28
Oct 26, 202615.7015.8015.7015.8015.80+1.28%990.85
Oct 23, 202615.6016.2015.6015.6015.60+0.00%00.00
Oct 22, 202615.6015.6015.6015.6015.60+0.65%100.08
Oct 21, 202614.9015.5014.9015.5015.50+0.00%1100.88
Oct 20, 202615.1515.5015.0015.5015.50+0.00%1541.26
Oct 19, 202615.2015.5015.2015.5015.50+1.97%6916.19
Oct 16, 202615.2015.5015.2015.2015.20+0.00%1291.16
Oct 15, 202615.2015.5015.2015.2015.20+0.00%4994.78
Oct 14, 202615.4515.4515.2015.2015.20-6.17%620.59
Oct 13, 202616.2016.2016.2016.2016.20+4.52%50.05
Oct 12, 202615.1015.5015.0015.5015.50+0.00%2312.22
Oct 09, 202615.5015.5015.5015.5015.50+0.00%20.02
Oct 08, 202615.5015.5015.5015.5015.50+1.31%730.64
Oct 07, 202615.6015.6015.3015.3015.30-1.92%530.47
Oct 06, 202616.3016.3015.6015.6015.60+1.30%500.34
Oct 05, 202616.2516.2515.0515.4015.40+3.01%1040.71
Oct 02, 202616.0016.3514.9514.9514.95-1.32%2471.72
Oct 01, 202615.1515.7015.1015.1515.15-2.26%2111.50
Sep 30, 202614.8515.5014.8015.5015.50-3.73%1781.29
Sep 29, 202615.8016.1015.3516.1016.10+2.22%2031.50
Sep 28, 202615.4515.7515.4515.7515.75+0.96%290.20
Sep 25, 202615.6015.6015.6015.6015.60+0.00%1300.90
Sep 24, 202615.6015.6015.6015.6015.60+1.30%110.07
Sep 23, 202615.4015.4015.4015.4015.40+0.33%70.04
Sep 22, 202615.1015.3515.1015.3515.35-7.53%2711.25
Sep 21, 202614.6516.6014.5516.6016.60+13.70%9704.81
Sep 18, 202616.0516.0514.4514.6014.60-8.75%8284.26
Sep 17, 202616.0016.6016.0016.0016.00+0.00%00.00
Sep 16, 202616.5016.5016.0016.0016.00-3.03%1160.57
Sep 15, 202616.5016.5016.5016.5016.50+0.00%240.12
Sep 14, 202616.5016.5016.5016.5016.50-0.60%110.05
Sep 11, 202616.5516.6016.5516.6016.60+3.75%700.34
Sep 10, 202616.0016.0016.0016.0016.00+0.00%30.01
Sep 09, 202616.0016.6016.0016.0016.00+0.00%00.00
Sep 08, 202616.6016.6016.0016.0016.00-3.03%5702.89
Sep 07, 202616.5016.5016.5016.5016.50+0.92%30.02
Sep 04, 202616.3516.3516.3516.3516.35+0.00%130.06
Sep 03, 202616.3516.5016.3516.3516.35+0.00%00.00
Sep 02, 202616.3516.5016.0016.3516.35+0.00%00.00
Sep 01, 202616.3516.5016.0016.3516.35+0.00%3911.90
Aug 31, 202616.3516.6016.3016.3516.35+0.00%00.00
Aug 28, 202616.3516.3516.3516.3516.35+0.00%460.20
Aug 27, 202616.3516.6016.3516.3516.35-1.51%490.21
Aug 26, 202616.6016.6016.6016.6016.60+1.53%400.16
Aug 25, 202616.3516.3516.3516.3516.35-1.51%50.02
Aug 24, 202616.3016.6016.3016.6016.60+2.47%220.09