Cogelec

ALLEC
🏛️ france →
28.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 28.70 28.70 28.70 28.70 0.1K
09:52 28.70 28.70 28.70 28.70 0.0K
09:58 28.70 28.70 28.70 28.70 0.0K
10:29 28.70 28.70 28.70 28.70 0.0K
13:59 28.70 28.70 28.70 28.70 0.0K
14:50 28.70 28.70 28.70 28.70 0.0K
15:10 28.70 28.70 28.70 28.70 0.0K
15:19 28.70 28.80 28.70 28.80 1.1K
15:21 28.80 28.80 28.80 28.80 12.1K
15:59 28.80 28.80 28.80 28.80 0.0K
16:23 28.80 28.80 28.80 28.80 0.0K
16:48 28.80 28.80 28.80 28.80 0.0K
16:53 28.70 28.70 28.70 28.70 0.0K
17:15 28.80 28.80 28.80 28.80 0.0K
17:26 28.80 28.80 28.80 28.80 0.0K
17:29 28.80 28.80 28.80 28.80 0.0K
17:35 28.80 28.80 28.80 28.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.70 28.80 28.70 28.80 0.0M
2025-09-25 28.70 28.80 28.70 28.70 0.0M
2025-09-24 28.70 28.80 28.70 28.70 0.0M
2025-09-23 28.70 28.80 28.70 28.70 0.0M
2025-09-22 28.70 28.80 28.70 28.80 0.0M
2025-09-19 28.70 28.80 28.70 28.70 0.0M
2025-09-18 28.70 28.80 28.70 28.80 0.0M
2025-09-17 28.70 28.80 28.70 28.70 0.0M
2025-09-16 28.70 28.80 28.70 28.70 0.0M
2025-09-15 28.70 28.80 28.70 28.80 0.0M
2025-09-12 28.80 28.80 28.70 28.80 0.0M
2025-09-11 28.70 28.80 28.60 28.80 0.0M
2025-09-10 28.70 28.80 28.70 28.80 0.0M
2025-09-09 28.90 28.90 28.70 28.70 0.0M
2025-09-08 28.90 28.90 28.80 28.90 0.0M
2025-09-05 28.90 28.90 28.80 28.90 0.0M
2025-09-04 28.90 28.90 28.80 28.90 0.0M
2025-09-03 28.80 28.90 28.80 28.90 0.0M
2025-09-02 29.00 29.00 28.60 28.80 0.0M
2025-09-01 28.80 29.00 28.80 28.80 0.0M
2025-08-29 29.00 29.00 28.90 28.90 0.0M
2025-08-28 28.90 29.00 28.80 28.90 0.0M
2025-08-27 28.90 28.90 28.80 28.90 0.0M
2025-08-26 28.70 28.90 28.70 28.90 0.0M
2025-08-25 28.70 28.80 28.60 28.60 0.0M
2025-08-22 28.90 28.90 28.70 28.80 0.0M
2025-08-21 28.70 28.90 28.70 28.70 0.0M
2025-08-20 28.80 28.90 28.70 28.80 0.0M
2025-08-19 28.80 28.90 28.80 28.80 0.0M
2025-08-18 28.80 28.80 28.80 28.80 0.0M
2025-08-15 28.80 28.90 28.80 28.80 0.0M
2025-08-14 28.80 29.00 28.80 28.90 0.0M
2025-08-13 29.00 29.00 28.80 28.90 0.0M
2025-08-12 28.80 29.00 28.80 28.90 0.0M
2025-08-11 29.00 29.00 28.90 28.90 0.0M
2025-08-08 28.80 29.00 28.80 28.90 0.0M
2025-08-07 29.00 29.00 28.80 28.90 0.0M
2025-08-06 28.90 29.00 28.90 29.00 0.0M
2025-08-05 29.00 29.00 28.90 28.90 0.0M
2025-08-04 29.00 29.00 28.90 29.00 0.0M
2025-08-01 29.00 29.00 28.90 29.00 0.0M
2025-07-31 29.00 29.20 28.90 29.00 0.0M
2025-07-30 29.00 29.20 28.90 28.90 0.0M
2025-07-29 29.00 29.20 29.00 29.00 0.0M
2025-07-28 29.00 29.20 29.00 29.00 0.0M
2025-07-25 29.00 29.20 28.90 29.00 0.0M
2025-07-24 29.00 29.50 28.70 29.00 0.0M
2025-07-23 28.60 28.90 28.60 28.90 0.1M
2025-07-22 28.60 28.70 28.60 28.60 0.0M
2025-07-21 28.70 28.80 28.60 28.70 0.0M
2025-07-18 28.60 28.80 28.60 28.70 0.0M
2025-07-17 28.80 28.80 28.60 28.60 0.0M
2025-07-16 28.90 28.90 28.70 28.70 0.0M
2025-07-15 29.00 29.00 28.60 28.60 0.0M
2025-07-14 29.00 29.00 28.60 29.00 0.0M
2025-07-11 28.80 29.00 28.60 29.00 0.0M
2025-07-10 29.10 29.10 28.50 28.70 0.1M
2025-07-08 25.40 27.30 25.40 26.50 0.0M
2025-07-07 24.70 26.30 24.70 25.50 0.0M
2025-07-04 25.00 25.10 24.70 24.70 0.0M
2025-07-03 24.00 25.30 24.00 25.20 0.0M
2025-07-02 25.10 25.20 24.10 25.00 0.0M
2025-07-01 25.00 25.60 25.00 25.60 0.0M
2025-06-30 24.70 25.60 24.30 25.00 0.0M
2025-06-27 25.50 26.20 24.80 24.90 0.0M
2025-06-26 26.00 26.30 24.60 25.40 0.0M
2025-06-25 26.00 26.50 25.90 25.90 0.0M
2025-06-24 26.00 26.20 25.60 26.00 0.0M
2025-06-23 27.00 27.70 25.50 26.30 0.0M
2025-06-20 26.90 27.20 26.20 26.20 0.0M
2025-06-19 26.70 28.00 26.10 26.90 0.0M
2025-06-18 25.50 26.70 25.50 26.20 0.0M
2025-06-17 25.40 25.90 25.40 25.50 0.0M
2025-06-16 24.50 25.50 23.90 25.40 0.0M
2025-06-13 24.00 24.20 23.80 23.80 0.0M
2025-06-12 24.20 24.80 23.70 24.00 0.0M
2025-06-11 24.40 24.40 23.90 23.90 0.0M
2025-06-10 24.80 24.80 24.00 24.00 0.0M
2025-06-09 24.10 24.80 23.60 24.00 0.0M
2025-06-06 24.40 24.90 23.90 24.10 0.0M
2025-06-05 23.50 24.60 23.50 24.40 0.0M
2025-06-04 24.50 24.80 23.90 23.90 0.0M
2025-06-03 24.90 25.00 23.90 24.40 0.0M
2025-06-02 23.50 24.90 23.20 23.80 0.0M
2025-05-30 23.80 23.80 22.40 23.40 0.0M
2025-05-29 24.50 24.50 22.80 23.80 0.0M
2025-05-28 24.00 24.40 24.00 24.00 0.0M
2025-05-27 25.40 25.40 24.10 24.60 0.0M
2025-05-26 25.50 25.50 24.30 25.40 0.0M
2025-05-23 24.10 25.70 24.10 25.50 0.0M
2025-05-22 25.50 25.50 24.10 24.10 0.0M
2025-05-21 25.50 25.70 24.90 25.40 0.0M
2025-05-20 23.40 25.70 23.40 25.10 0.0M
2025-05-19 22.80 24.40 22.80 24.30 0.0M
2025-05-16 22.20 22.70 22.20 22.70 0.0M
2025-05-15 22.40 22.60 22.20 22.20 0.0M
2025-05-14 22.00 22.40 21.86 22.40 0.0M
2025-05-13 21.71 22.00 21.70 21.80 0.0M
2025-05-12 21.70 22.20 21.61 21.70 0.0M
2025-05-09 21.85 22.18 21.61 21.66 0.0M
2025-05-08 21.56 21.90 21.56 21.85 0.0M
2025-05-07 21.10 21.69 21.10 21.50 0.0M
2025-05-06 22.20 22.69 20.70 21.14 0.0M
2025-05-05 22.67 22.98 21.51 22.50 0.0M
2025-05-02 23.00 24.10 23.00 23.70 0.0M
2025-04-30 23.10 23.40 23.00 23.16 0.0M
2025-04-29 22.39 23.00 22.19 23.00 0.0M
2025-04-28 22.10 22.38 22.00 22.05 0.0M
2025-04-25 21.90 22.00 21.61 22.00 0.0M
2025-04-24 21.90 21.90 21.79 21.90 0.0M
2025-04-23 22.00 22.10 21.70 21.70 0.0M
2025-04-22 21.51 22.10 21.51 21.80 0.0M
2025-04-17 21.50 22.20 21.50 22.10 0.0M
2025-04-16 20.50 22.40 20.50 22.39 0.0M
2025-04-15 20.40 20.65 20.40 20.60 0.0M
2025-04-14 20.02 20.70 20.02 20.45 0.0M
2025-04-11 19.60 20.20 19.60 20.19 0.0M
2025-04-10 19.20 21.09 19.20 19.50 0.0M
2025-04-09 18.80 19.30 18.80 19.00 0.0M
2025-04-08 19.04 19.31 18.90 19.00 0.0M
2025-04-07 19.70 20.00 18.40 20.00 0.0M
2025-04-04 20.20 20.40 18.30 20.20 0.0M
2025-04-03 20.60 21.00 20.20 20.20 0.0M
2025-04-02 20.20 20.40 19.80 20.20 0.0M
2025-04-01 20.20 20.20 20.00 20.00 0.0M
2025-03-31 21.00 21.00 19.30 20.00 0.0M
2025-03-28 20.00 20.00 20.00 20.00 0.0M
2025-03-27 20.20 20.60 20.00 20.00 0.0M
2025-03-26 20.00 20.80 20.00 20.20 0.0M
2025-03-25 20.00 20.80 20.00 20.40 0.0M
2025-03-24 20.20 20.40 19.80 20.40 0.0M
2025-03-21 20.20 20.80 20.20 20.60 0.0M
2025-03-20 20.00 20.20 20.00 20.00 0.0M
2025-03-19 20.20 20.60 20.00 20.40 0.0M
2025-03-18 21.00 21.20 20.00 20.60 0.0M
2025-03-17 20.80 20.80 20.80 20.80 0.0M
2025-03-14 21.00 21.00 20.20 20.60 0.0M
2025-03-13 20.40 21.00 20.40 20.80 0.0M
2025-03-12 20.40 21.00 20.40 20.40 0.0M
2025-03-11 21.00 21.00 20.20 21.00 0.0M
2025-03-10 21.00 21.00 20.20 21.00 0.0M
2025-03-07 20.80 21.00 20.80 21.00 0.0M
2025-03-06 21.00 21.00 20.80 21.00 0.0M
2025-03-05 20.00 21.00 20.00 21.00 0.0M
2025-03-04 21.20 21.20 20.00 20.00 0.0M
2025-03-03 21.00 21.20 20.80 21.00 0.0M
2025-02-28 20.80 21.40 20.80 20.80 0.0M
2025-02-27 21.60 21.60 21.00 21.00 0.0M
2025-02-26 21.00 22.00 21.00 21.40 0.0M
2025-02-25 21.20 21.20 20.60 20.80 0.0M
2025-02-24 20.20 20.80 20.20 20.40 0.0M
2025-02-21 19.80 20.60 19.80 20.40 0.1M
2025-02-20 20.00 20.00 19.80 19.80 0.0M
2025-02-19 19.50 20.40 19.50 20.20 0.0M
2025-02-18 19.50 19.50 19.30 19.50 0.0M
2025-02-17 19.40 19.50 19.30 19.50 0.0M
2025-02-14 19.50 19.80 19.40 19.40 0.0M
2025-02-13 19.80 19.90 19.40 19.70 0.0M
2025-02-12 20.40 20.60 19.80 19.80 0.0M
2025-02-11 19.80 21.20 19.70 21.00 0.0M
2025-02-10 19.50 20.40 19.50 19.80 0.0M
2025-02-07 19.00 19.80 19.00 19.80 0.0M
2025-02-06 18.30 19.00 18.30 18.80 0.0M
2025-02-05 18.20 18.60 18.20 18.50 0.0M
2025-02-04 19.90 19.90 18.10 18.30 0.0M
2025-02-03 18.10 18.90 18.00 18.90 0.0M
2025-01-31 17.30 17.70 17.30 17.40 0.0M
2025-01-30 17.20 17.50 17.20 17.50 0.0M
2025-01-29 17.30 17.50 17.30 17.40 0.0M
2025-01-28 17.50 17.90 17.30 17.50 0.0M
2025-01-27 17.30 18.00 17.10 17.90 0.0M
2025-01-24 17.10 17.30 16.90 17.30 0.0M
2025-01-23 17.60 17.60 16.80 16.80 0.0M
2025-01-22 17.00 17.80 16.90 17.60 0.0M
2025-01-21 17.10 17.20 16.70 17.10 0.0M
2025-01-20 17.00 17.20 16.60 16.70 0.0M
2025-01-17 16.50 17.10 16.50 17.00 0.0M
2025-01-16 15.90 16.50 15.60 16.50 0.0M
2025-01-15 15.40 15.90 15.40 15.50 0.0M
2025-01-14 15.40 15.70 15.40 15.40 0.0M
2025-01-13 15.40 15.70 15.40 15.40 0.0M
2025-01-10 15.60 15.60 15.50 15.50 0.0M
2025-01-09 15.60 15.70 15.50 15.50 0.0M
2025-01-08 15.70 15.70 15.60 15.60 0.0M
2025-01-07 15.50 15.70 15.40 15.60 0.0M
2025-01-06 15.50 15.80 15.40 15.40 0.0M
2025-01-03 15.70 15.70 15.50 15.50 0.0M
2025-01-02 15.90 15.90 15.50 15.70 0.0M