Groupe Guillin SA (ALGIL)

ALGIL
🏛️ Frankreich →
28.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.80 28.80 28.60 28.80 0.0M
2025-09-25 28.95 28.95 28.65 28.85 0.0M
2025-09-24 29.00 29.00 28.60 28.95 0.0M
2025-09-23 29.00 29.00 28.95 29.00 0.0M
2025-09-22 29.40 29.45 29.00 29.00 0.0M
2025-09-19 29.85 29.85 29.40 29.40 0.0M
2025-09-18 29.85 29.85 29.80 29.85 0.0M
2025-09-17 29.65 30.00 29.65 29.80 0.0M
2025-09-16 29.55 29.65 29.55 29.65 0.0M
2025-09-15 29.55 29.60 29.40 29.60 0.0M
2025-09-12 30.10 30.10 29.55 29.55 0.0M
2025-09-11 30.10 30.15 29.85 30.00 0.0M
2025-09-10 29.95 30.10 29.90 30.10 0.0M
2025-09-09 29.75 29.95 29.75 29.95 0.0M
2025-09-08 29.75 30.00 29.30 29.75 0.0M
2025-09-05 29.90 29.95 29.85 29.90 0.0M
2025-09-04 29.85 29.90 29.75 29.90 0.0M
2025-09-03 29.85 29.85 29.35 29.65 0.0M
2025-09-02 29.90 29.95 29.70 29.80 0.0M
2025-09-01 30.00 30.10 29.75 29.90 0.0M
2025-08-29 30.20 30.25 29.85 30.00 0.0M
2025-08-28 30.10 30.20 30.10 30.20 0.0M
2025-08-27 30.25 30.30 29.85 30.10 0.0M
2025-08-26 30.30 30.35 30.00 30.25 0.0M
2025-08-25 30.90 30.90 30.45 30.50 0.0M
2025-08-22 30.85 30.90 30.40 30.90 0.0M
2025-08-21 30.35 30.50 30.30 30.50 0.0M
2025-08-20 30.30 30.40 30.25 30.35 0.0M
2025-08-19 30.35 30.40 30.30 30.30 0.0M
2025-08-18 30.45 30.45 30.30 30.30 0.0M
2025-08-15 30.55 30.80 30.25 30.30 0.0M
2025-08-14 30.20 30.55 30.20 30.55 0.0M
2025-08-13 30.00 30.20 30.00 30.20 0.0M
2025-08-12 29.45 30.15 29.40 30.00 0.0M
2025-08-11 30.05 30.10 29.00 29.40 0.0M
2025-08-08 30.05 30.10 30.00 30.00 0.0M
2025-08-07 30.15 30.15 30.00 30.10 0.0M
2025-08-06 30.00 30.15 29.98 30.15 0.0M
2025-08-05 29.90 30.30 29.90 30.00 0.0M
2025-08-04 29.60 30.00 29.60 29.85 0.0M
2025-08-01 29.75 29.75 29.50 29.60 0.0M
2025-07-31 29.65 29.75 29.60 29.75 0.0M
2025-07-30 29.75 29.75 29.60 29.60 0.0M
2025-07-29 29.70 29.90 29.60 29.70 0.0M
2025-07-28 29.95 29.95 29.60 29.60 0.0M
2025-07-25 29.85 29.85 29.45 29.80 0.0M
2025-07-24 29.65 29.80 29.60 29.80 0.0M
2025-07-23 29.55 29.60 29.50 29.60 0.0M
2025-07-22 29.40 29.50 29.15 29.50 0.0M
2025-07-21 29.30 29.40 29.20 29.35 0.0M
2025-07-18 28.90 29.45 28.85 29.20 0.0M
2025-07-17 28.60 28.70 28.60 28.60 0.0M
2025-07-16 28.70 28.80 28.50 28.50 0.0M
2025-07-15 28.50 28.70 28.50 28.70 0.0M
2025-07-14 28.50 28.60 28.40 28.45 0.0M
2025-07-11 28.50 28.50 28.35 28.40 0.0M
2025-07-10 28.35 28.50 28.35 28.40 0.0M
2025-07-09 28.30 28.40 28.30 28.35 0.0M
2025-07-08 28.40 28.45 28.30 28.30 0.0M
2025-07-07 28.35 28.40 28.20 28.40 0.0M
2025-07-04 28.40 28.50 28.30 28.30 0.0M
2025-07-03 28.60 28.60 28.45 28.50 0.0M
2025-07-02 28.35 28.50 28.35 28.50 0.0M
2025-07-01 28.35 28.45 28.35 28.35 0.0M
2025-06-30 29.00 29.10 28.35 28.35 0.0M
2025-06-27 28.85 29.05 28.85 29.00 0.0M
2025-06-26 28.65 28.80 28.55 28.65 0.0M
2025-06-25 28.30 28.70 28.20 28.65 0.0M
2025-06-24 28.10 28.55 28.10 28.30 0.0M
2025-06-23 28.40 29.00 28.40 28.80 0.0M
2025-06-20 29.50 29.60 28.30 28.40 0.0M
2025-06-19 29.75 29.75 29.35 29.40 0.0M
2025-06-18 29.90 30.00 29.75 29.75 0.0M
2025-06-17 29.90 29.90 29.35 29.85 0.0M
2025-06-16 30.00 30.00 29.90 29.90 0.0M
2025-06-13 29.90 30.30 29.80 29.90 0.0M
2025-06-12 29.50 30.35 29.50 29.80 0.0M
2025-06-11 30.20 30.20 29.35 29.50 0.0M
2025-06-10 30.20 30.35 30.10 30.20 0.0M
2025-06-09 29.90 30.20 29.85 30.20 0.0M
2025-06-06 29.90 29.90 29.65 29.90 0.0M
2025-06-05 30.05 30.05 29.85 29.90 0.0M
2025-06-04 30.00 30.05 29.80 30.05 0.0M
2025-06-03 29.80 30.00 29.80 30.00 0.0M
2025-06-02 30.00 30.00 29.75 29.80 0.0M
2025-05-30 29.65 30.00 29.60 30.00 0.0M
2025-05-29 29.50 29.70 29.50 29.60 0.0M
2025-05-28 29.30 29.95 29.30 29.60 0.0M
2025-05-27 29.30 29.30 29.10 29.20 0.0M
2025-05-26 29.75 29.75 29.25 29.25 0.0M
2025-05-23 29.70 29.80 29.20 29.75 0.0M
2025-05-22 29.85 29.85 29.35 29.65 0.0M
2025-05-21 29.20 29.80 29.20 29.80 0.0M
2025-05-20 28.80 29.15 28.80 29.15 0.0M
2025-05-19 28.60 28.80 28.50 28.80 0.0M
2025-05-16 28.50 28.50 28.40 28.50 0.0M
2025-05-15 28.35 28.50 28.30 28.40 0.0M
2025-05-14 28.50 28.50 28.14 28.30 0.0M
2025-05-13 28.40 28.50 28.23 28.50 0.0M
2025-05-12 28.40 28.40 28.14 28.20 0.0M
2025-05-09 28.06 28.34 28.06 28.23 0.0M
2025-05-08 28.06 28.10 28.00 28.06 0.0M
2025-05-07 28.00 28.08 28.00 28.06 0.0M
2025-05-06 27.90 28.10 27.90 28.00 0.0M
2025-05-05 27.47 28.00 27.40 27.85 0.0M
2025-05-02 27.60 27.60 27.30 27.43 0.0M
2025-04-30 26.55 27.60 26.40 27.58 0.0M
2025-04-29 26.20 26.55 26.01 26.55 0.0M
2025-04-28 26.15 26.15 25.80 26.00 0.0M
2025-04-25 26.13 26.25 25.90 26.15 0.0M
2025-04-24 26.45 26.70 26.22 26.40 0.0M
2025-04-23 26.85 26.93 26.15 26.30 0.0M
2025-04-22 26.60 26.80 26.11 26.50 0.0M
2025-04-17 25.80 26.02 25.80 26.00 0.0M
2025-04-16 26.06 26.06 25.80 25.80 0.0M
2025-04-15 25.95 26.15 25.90 26.05 0.0M
2025-04-14 25.40 26.00 25.39 25.95 0.0M
2025-04-11 25.50 25.50 25.16 25.20 0.0M
2025-04-10 25.45 26.30 25.45 25.45 0.0M
2025-04-09 25.25 25.45 25.25 25.45 0.0M
2025-04-08 25.05 25.40 25.04 25.35 0.0M
2025-04-07 26.00 26.00 24.10 25.05 0.0M
2025-04-04 26.80 26.80 26.15 26.40 0.0M
2025-04-03 26.50 27.40 26.50 27.05 0.0M
2025-04-02 26.65 26.65 26.30 26.50 0.0M
2025-04-01 26.65 26.70 26.55 26.60 0.0M
2025-03-31 27.00 27.10 26.50 26.55 0.0M
2025-03-28 27.35 27.55 26.95 27.00 0.0M
2025-03-27 27.35 27.45 27.35 27.35 0.0M
2025-03-26 27.25 27.45 27.25 27.35 0.0M
2025-03-25 27.15 27.50 27.15 27.25 0.0M
2025-03-24 27.20 27.50 27.00 27.15 0.0M
2025-03-21 27.45 27.45 27.10 27.20 0.0M
2025-03-20 27.20 27.90 27.20 27.60 0.0M
2025-03-19 26.30 27.15 26.20 27.15 0.0M
2025-03-18 26.25 26.40 26.20 26.30 0.0M
2025-03-17 26.40 26.50 26.10 26.25 0.0M
2025-03-14 25.90 26.40 25.85 26.40 0.0M
2025-03-13 26.45 26.55 25.85 25.90 0.0M
2025-03-12 26.35 26.55 26.35 26.45 0.0M
2025-03-11 26.85 27.00 26.35 26.35 0.0M
2025-03-10 26.75 26.85 26.55 26.80 0.0M
2025-03-07 26.50 26.75 26.40 26.75 0.0M
2025-03-06 27.00 27.20 26.35 26.50 0.0M
2025-03-05 27.15 27.20 26.75 27.00 0.0M
2025-03-04 27.70 27.70 27.15 27.15 0.0M
2025-03-03 27.55 27.80 27.50 27.70 0.0M
2025-02-28 27.75 27.90 27.50 27.60 0.0M
2025-02-27 27.75 27.90 27.70 27.75 0.0M
2025-02-26 27.60 27.80 27.60 27.75 0.0M
2025-02-25 28.20 28.20 27.55 27.55 0.0M
2025-02-24 28.00 28.35 27.90 28.20 0.0M
2025-02-21 28.20 28.30 28.10 28.10 0.0M
2025-02-20 27.80 28.20 27.75 28.10 0.0M
2025-02-19 27.55 27.85 27.45 27.85 0.0M
2025-02-18 27.25 27.60 27.25 27.50 0.0M
2025-02-17 27.45 27.50 27.30 27.40 0.0M
2025-02-14 27.15 27.40 27.00 27.40 0.0M
2025-02-13 26.85 27.20 26.80 27.15 0.0M
2025-02-12 27.05 27.05 26.60 26.80 0.0M
2025-02-11 27.10 27.10 27.00 27.05 0.0M
2025-02-10 26.85 27.25 26.20 27.10 0.0M
2025-02-07 26.40 27.00 26.15 26.70 0.0M
2025-02-06 26.55 26.90 26.35 26.35 0.0M
2025-02-05 26.10 26.55 25.95 26.50 0.0M
2025-02-04 26.95 26.95 26.10 26.20 0.0M
2025-02-03 27.05 27.05 26.80 26.95 0.0M
2025-01-31 27.40 27.40 27.15 27.25 0.0M
2025-01-30 27.45 27.50 27.30 27.40 0.0M
2025-01-29 28.05 28.05 27.35 27.45 0.0M
2025-01-28 28.10 28.10 27.90 28.00 0.0M
2025-01-27 27.35 28.20 27.25 28.20 0.0M
2025-01-24 27.80 27.80 27.20 27.30 0.0M
2025-01-23 26.90 28.10 26.90 28.00 0.0M
2025-01-22 27.25 27.30 26.70 26.90 0.0M
2025-01-21 27.75 27.75 26.30 27.25 0.0M
2025-01-20 27.60 27.75 27.45 27.70 0.0M
2025-01-17 27.70 27.85 27.60 27.60 0.0M
2025-01-16 27.55 27.70 27.55 27.70 0.0M
2025-01-15 27.50 27.55 27.45 27.50 0.0M
2025-01-14 27.25 27.50 27.25 27.50 0.0M
2025-01-13 27.20 27.50 27.10 27.25 0.0M
2025-01-10 28.25 28.30 27.00 27.30 0.0M
2025-01-09 28.50 28.65 28.15 28.25 0.0M
2025-01-08 29.15 29.15 27.95 28.40 0.0M
2025-01-07 29.00 29.50 28.90 29.10 0.0M
2025-01-06 28.60 29.00 28.55 29.00 0.0M
2025-01-03 28.85 28.85 28.60 28.60 0.0M
2025-01-02 28.35 29.00 28.35 28.80 0.0M