DONTNOD Entertainment

ALDNE
🏛️ france →
0.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.50 17.55 16.80 17.00 0.0M
2021-12-30 16.70 17.60 16.60 17.55 0.0M
2021-12-29 16.20 16.70 16.10 16.40 0.0M
2021-12-28 16.00 16.20 15.90 16.10 0.0M
2021-12-27 16.00 16.10 15.80 16.00 0.0M
2021-12-24 15.70 16.15 15.60 15.65 0.0M
2021-12-23 15.05 16.20 15.05 15.65 0.0M
2021-12-22 14.45 14.60 14.20 14.55 0.0M
2021-12-21 14.55 14.60 14.20 14.20 0.0M
2021-12-20 14.80 14.80 14.30 14.55 0.0M
2021-12-17 14.65 14.70 14.20 14.70 0.0M
2021-12-16 13.75 14.40 13.75 14.40 0.0M
2021-12-15 13.40 13.70 13.30 13.45 0.0M
2021-12-14 13.35 13.35 13.20 13.30 0.0M
2021-12-13 13.20 13.35 13.20 13.35 0.0M
2021-12-10 13.25 13.25 13.20 13.20 0.0M
2021-12-09 13.20 13.30 13.20 13.30 0.0M
2021-12-08 13.25 13.25 13.00 13.00 0.0M
2021-12-07 13.05 13.25 13.00 13.20 0.0M
2021-12-06 13.25 13.25 12.95 13.00 0.0M
2021-12-03 12.95 13.20 12.90 13.20 0.0M
2021-12-02 12.95 13.20 12.90 12.90 0.0M
2021-12-01 12.85 12.95 12.70 12.90 0.0M
2021-11-30 12.65 12.85 12.45 12.80 0.0M
2021-11-29 12.40 12.80 12.40 12.65 0.0M
2021-11-26 12.75 12.85 12.30 12.40 0.0M
2021-11-25 12.85 12.85 12.65 12.75 0.0M
2021-11-24 12.70 12.85 12.50 12.85 0.0M
2021-11-23 12.65 12.70 12.20 12.70 0.0M
2021-11-22 12.75 12.85 12.45 12.65 0.0M
2021-11-19 13.00 13.00 12.55 12.65 0.0M
2021-11-18 13.50 13.60 13.10 13.10 0.0M
2021-11-17 13.40 13.50 13.35 13.35 0.0M
2021-11-16 13.45 13.50 13.40 13.45 0.0M
2021-11-15 13.50 13.70 13.30 13.30 0.0M
2021-11-12 13.95 13.95 13.45 13.45 0.0M
2021-11-11 13.60 13.75 13.60 13.65 0.0M
2021-11-10 13.60 13.70 13.60 13.60 0.0M
2021-11-09 13.60 13.65 13.50 13.60 0.0M
2021-11-08 14.00 14.00 13.60 13.60 0.0M
2021-11-05 14.10 14.20 13.85 13.90 0.0M
2021-11-04 14.45 14.60 13.90 14.15 0.0M
2021-11-03 14.60 14.80 14.40 14.45 0.0M
2021-11-02 14.80 14.80 14.65 14.65 0.0M
2021-11-01 14.85 14.90 14.65 14.70 0.0M
2021-10-29 14.80 14.80 14.60 14.80 0.0M
2021-10-28 15.25 15.25 14.80 14.80 0.0M
2021-10-27 15.20 15.45 15.00 15.30 0.0M
2021-10-26 15.00 15.30 15.00 15.00 0.0M
2021-10-25 14.00 15.00 14.00 14.95 0.0M
2021-10-22 13.50 13.50 13.45 13.50 0.0M
2021-10-21 13.60 13.65 13.40 13.45 0.0M
2021-10-20 13.20 13.55 13.20 13.55 0.0M
2021-10-19 13.15 13.40 13.10 13.30 0.0M
2021-10-18 13.30 13.40 13.10 13.10 0.0M
2021-10-15 13.15 13.30 13.15 13.15 0.0M
2021-10-14 13.25 13.45 13.10 13.10 0.0M
2021-10-13 13.35 13.45 13.30 13.35 0.0M
2021-10-12 13.40 13.50 13.35 13.35 0.0M
2021-10-11 13.60 13.70 13.45 13.50 0.0M
2021-10-08 13.45 13.60 13.30 13.40 0.0M
2021-10-07 13.55 13.55 13.25 13.30 0.0M
2021-10-06 13.60 13.60 13.25 13.25 0.0M
2021-10-05 13.45 13.60 13.40 13.40 0.0M
2021-10-04 13.60 13.60 13.40 13.45 0.0M
2021-10-01 13.50 13.60 13.40 13.60 0.0M
2021-09-30 13.90 13.90 13.60 13.60 0.0M
2021-09-29 13.60 13.85 13.55 13.85 0.0M
2021-09-28 13.90 13.90 13.50 13.50 0.0M
2021-09-27 13.80 14.00 13.55 13.90 0.0M
2021-09-24 14.50 14.50 14.00 14.00 0.0M
2021-09-23 14.50 14.55 14.20 14.30 0.0M
2021-09-22 14.75 14.75 14.45 14.45 0.0M
2021-09-21 14.90 14.90 14.60 14.70 0.0M
2021-09-20 15.00 15.10 14.95 14.95 0.0M
2021-09-17 15.10 15.15 15.00 15.00 0.0M
2021-09-16 15.00 15.10 15.00 15.10 0.0M
2021-09-15 15.05 15.05 15.00 15.00 0.0M
2021-09-14 15.00 15.20 15.00 15.00 0.0M
2021-09-13 15.15 15.25 14.95 15.00 0.0M
2021-09-10 15.00 15.00 15.00 15.00 0.0M
2021-09-09 15.00 15.15 15.00 15.00 0.0M
2021-09-08 15.00 15.15 15.00 15.00 0.0M
2021-09-07 15.10 15.20 15.00 15.00 0.0M
2021-09-06 15.05 15.25 15.05 15.10 0.0M
2021-09-03 15.05 15.15 15.05 15.10 0.0M
2021-09-02 15.05 15.05 15.05 15.05 0.0M
2021-09-01 15.35 15.35 15.00 15.05 0.0M
2021-08-31 15.45 15.45 15.00 15.40 0.0M
2021-08-30 15.10 15.30 15.10 15.20 0.0M
2021-08-27 15.05 15.20 15.05 15.10 0.0M
2021-08-26 15.10 15.30 15.10 15.10 0.0M
2021-08-25 15.15 15.15 15.10 15.10 0.0M
2021-08-24 15.05 15.20 15.05 15.05 0.0M
2021-08-23 15.30 15.35 15.15 15.30 0.0M
2021-08-20 15.35 15.60 15.20 15.60 0.0M
2021-08-19 15.80 15.80 15.25 15.25 0.0M
2021-08-18 15.55 15.80 15.50 15.80 0.0M
2021-08-17 15.95 16.10 15.55 15.55 0.0M
2021-08-16 15.80 15.95 15.65 15.65 0.0M
2021-08-13 16.00 16.00 15.75 15.75 0.0M
2021-08-12 15.80 16.05 15.80 16.00 0.0M
2021-08-11 15.75 16.00 15.75 15.80 0.0M
2021-08-10 15.75 16.00 15.75 16.00 0.0M
2021-08-09 15.80 15.95 15.55 15.70 0.0M
2021-08-06 15.95 15.95 15.55 15.80 0.0M
2021-08-05 15.35 15.95 15.35 15.90 0.0M
2021-08-04 15.40 15.50 15.00 15.15 0.0M
2021-08-03 15.10 15.45 15.00 15.45 0.0M
2021-08-02 15.30 15.50 15.20 15.30 0.0M
2021-07-30 15.50 15.50 15.30 15.30 0.0M
2021-07-29 15.30 15.60 15.25 15.50 0.0M
2021-07-28 15.30 15.50 15.30 15.40 0.0M
2021-07-27 15.35 15.55 15.30 15.30 0.0M
2021-07-26 15.70 15.90 15.30 15.30 0.0M
2021-07-23 15.80 15.90 15.30 15.30 0.0M
2021-07-22 15.80 16.05 15.30 15.75 0.0M
2021-07-21 15.00 15.80 15.00 15.55 0.0M
2021-07-20 14.45 15.45 14.45 15.00 0.0M
2021-07-19 14.75 14.75 14.25 14.35 0.0M
2021-07-16 15.00 15.20 14.50 14.75 0.0M
2021-07-15 15.00 15.25 14.95 15.25 0.0M
2021-07-14 15.10 15.25 14.95 15.00 0.0M
2021-07-13 15.10 15.10 14.90 15.00 0.0M
2021-07-12 14.80 14.80 14.35 14.80 0.0M
2021-07-09 14.05 14.15 14.00 14.05 0.0M
2021-07-08 14.00 14.00 13.70 13.95 0.0M
2021-07-07 14.20 14.55 13.85 14.00 0.0M
2021-07-06 14.00 14.70 14.00 14.40 0.0M
2021-07-05 14.00 14.00 13.80 13.85 0.0M
2021-07-02 13.95 14.10 13.85 13.85 0.0M
2021-07-01 13.75 14.10 13.70 13.70 0.0M
2021-06-30 13.85 14.00 13.75 14.00 0.0M
2021-06-29 13.90 13.90 13.65 13.80 0.0M
2021-06-28 14.10 14.25 13.95 13.95 0.0M
2021-06-25 14.35 14.35 14.05 14.10 0.0M
2021-06-24 14.70 14.75 14.30 14.30 0.0M
2021-06-23 14.65 14.75 14.65 14.65 0.0M
2021-06-22 14.85 15.10 14.55 14.65 0.0M
2021-06-21 14.45 14.85 14.40 14.80 0.0M
2021-06-18 15.20 15.25 14.15 14.40 0.0M
2021-06-17 15.00 15.25 14.95 15.20 0.0M
2021-06-16 15.00 15.20 15.00 15.15 0.0M
2021-06-15 14.95 15.20 14.95 15.10 0.0M
2021-06-14 15.30 15.30 14.85 14.90 0.0M
2021-06-11 15.20 15.30 15.10 15.30 0.0M
2021-06-10 14.95 15.20 14.90 15.20 0.0M
2021-06-09 15.05 15.10 14.85 14.95 0.0M
2021-06-08 15.20 15.25 14.90 15.00 0.0M
2021-06-07 15.30 15.30 15.20 15.25 0.0M
2021-06-04 15.20 15.35 15.20 15.30 0.0M
2021-06-03 14.85 15.20 14.85 15.20 0.0M
2021-06-02 15.25 15.25 14.85 14.85 0.0M
2021-06-01 15.55 15.55 15.25 15.25 0.0M
2021-05-31 15.55 15.55 15.45 15.55 0.0M
2021-05-28 15.45 15.50 15.20 15.50 0.0M
2021-05-27 15.40 15.50 15.40 15.40 0.0M
2021-05-26 15.45 15.50 15.40 15.40 0.0M
2021-05-25 15.55 15.55 15.40 15.45 0.0M
2021-05-24 15.45 15.55 15.45 15.55 0.0M
2021-05-21 15.55 15.55 15.35 15.45 0.0M
2021-05-20 15.40 15.55 15.25 15.55 0.0M
2021-05-19 15.75 15.90 15.25 15.30 0.0M
2021-05-18 15.85 15.90 15.75 15.75 0.0M
2021-05-17 15.95 15.95 15.80 15.85 0.0M
2021-05-14 15.95 15.95 15.80 15.90 0.0M
2021-05-13 15.95 16.00 15.80 15.95 0.0M
2021-05-12 15.85 15.95 15.80 15.90 0.0M
2021-05-11 15.95 15.95 15.75 15.80 0.0M
2021-05-10 16.10 16.10 15.95 15.95 0.0M
2021-05-07 16.25 16.25 16.10 16.10 0.0M
2021-05-06 16.30 16.30 16.25 16.25 0.0M
2021-05-05 16.20 16.30 16.15 16.20 0.0M
2021-05-04 16.60 16.80 16.00 16.10 0.0M
2021-05-03 17.05 17.05 16.60 16.60 0.0M
2021-04-30 17.35 17.40 17.05 17.05 0.0M
2021-04-29 17.25 17.45 17.15 17.35 0.0M
2021-04-28 17.50 17.50 16.95 17.20 0.0M
2021-04-27 17.10 17.50 17.05 17.50 0.0M
2021-04-26 16.75 17.15 16.70 17.10 0.0M
2021-04-23 16.70 16.70 16.50 16.50 0.0M
2021-04-22 16.75 16.75 16.50 16.65 0.0M
2021-04-21 16.85 16.85 16.60 16.75 0.0M
2021-04-20 17.00 17.25 16.60 16.75 0.0M
2021-04-19 16.70 16.80 16.70 16.75 0.0M
2021-04-16 16.85 16.85 16.70 16.70 0.0M
2021-04-15 16.80 16.85 16.70 16.80 0.0M
2021-04-14 16.90 16.95 16.70 16.80 0.0M
2021-04-13 17.00 17.00 16.75 16.90 0.0M
2021-04-12 16.70 17.00 16.55 16.95 0.0M
2021-04-09 16.40 16.75 16.10 16.35 0.0M
2021-04-08 16.35 16.70 16.25 16.40 0.0M
2021-04-07 15.95 16.45 15.90 16.05 0.0M
2021-04-06 16.10 16.25 15.90 15.90 0.0M
2021-04-01 15.50 16.15 15.30 16.10 0.0M
2021-03-31 15.65 15.65 15.25 15.55 0.0M
2021-03-30 15.60 15.80 15.50 15.65 0.0M
2021-03-29 14.90 15.70 14.70 15.65 0.0M
2021-03-26 15.10 15.30 14.30 14.65 0.0M
2021-03-25 15.60 15.60 14.70 14.95 0.0M
2021-03-24 15.60 15.85 15.60 15.60 0.0M
2021-03-23 15.90 15.90 15.60 15.65 0.0M
2021-03-22 15.90 16.00 15.80 15.90 0.0M
2021-03-19 15.95 15.95 15.65 15.80 0.0M
2021-03-18 16.60 16.60 15.75 15.90 0.0M
2021-03-17 16.00 16.45 15.95 16.15 0.0M
2021-03-16 15.60 16.05 15.55 15.95 0.0M
2021-03-15 15.60 15.60 15.50 15.55 0.0M
2021-03-12 15.60 15.65 15.55 15.60 0.0M
2021-03-11 15.65 15.80 15.55 15.60 0.0M
2021-03-10 15.70 15.70 15.50 15.65 0.0M
2021-03-09 15.45 15.70 15.40 15.60 0.0M
2021-03-08 15.40 15.60 15.40 15.40 0.0M
2021-03-05 15.70 15.80 15.30 15.35 0.0M
2021-03-04 15.95 15.95 15.60 15.70 0.0M
2021-03-03 15.60 16.00 15.60 15.80 0.0M
2021-03-02 15.30 15.75 15.30 15.60 0.0M
2021-03-01 15.30 15.60 15.30 15.30 0.0M
2021-02-26 15.70 15.70 15.10 15.35 0.0M
2021-02-25 15.60 16.00 15.60 15.70 0.0M
2021-02-24 15.65 15.90 15.55 15.55 0.0M
2021-02-23 15.90 15.90 15.55 15.60 0.0M
2021-02-22 16.10 16.10 15.65 15.90 0.0M
2021-02-19 16.00 16.10 15.85 16.00 0.0M
2021-02-18 16.55 16.55 15.60 16.00 0.0M
2021-02-17 16.80 16.80 16.55 16.55 0.0M
2021-02-16 17.00 17.00 16.60 16.80 0.0M
2021-02-15 17.30 17.30 16.55 16.90 0.0M
2021-02-12 17.55 17.75 17.25 17.30 0.0M
2021-02-11 17.95 17.95 17.30 17.50 0.0M
2021-02-10 17.80 17.95 17.80 17.95 0.0M
2021-02-09 17.95 18.00 17.55 17.75 0.0M
2021-02-08 18.50 18.50 17.80 17.95 0.0M
2021-02-05 17.80 18.00 17.80 17.95 0.0M
2021-02-04 18.00 18.10 17.75 17.95 0.0M
2021-02-03 17.85 18.00 17.75 17.90 0.0M
2021-02-02 17.70 18.10 17.65 17.85 0.0M
2021-02-01 18.10 18.55 17.60 17.65 0.0M
2021-01-29 18.20 18.70 17.90 18.00 0.1M
2021-01-28 17.50 18.90 17.30 18.05 0.2M
2021-01-27 16.40 16.40 15.80 16.15 0.0M
2021-01-26 15.55 16.15 15.55 15.90 0.0M
2021-01-25 16.60 16.60 15.50 15.65 0.0M
2021-01-22 16.80 16.85 16.45 16.60 0.0M
2021-01-21 16.95 17.05 16.75 16.75 0.0M
2021-01-20 17.20 17.20 16.90 16.95 0.0M
2021-01-19 17.30 17.30 17.15 17.20 0.0M
2021-01-18 17.30 17.35 17.25 17.30 0.0M
2021-01-15 17.30 17.50 17.30 17.30 0.0M
2021-01-14 17.15 17.15 17.10 17.15 0.0M
2021-01-13 17.00 17.20 17.00 17.10 0.0M
2021-01-12 16.95 17.00 16.90 17.00 0.0M
2021-01-11 17.05 17.05 16.85 16.90 0.0M
2021-01-08 17.05 17.05 16.95 17.00 0.0M
2021-01-07 17.00 17.10 17.00 17.05 0.0M
2021-01-06 16.90 17.15 16.85 16.95 0.0M
2021-01-05 16.80 16.85 16.80 16.85 0.0M
2021-01-04 16.65 16.90 16.65 16.80 0.0M