Euronext Growth All Share NR

ALASN
🏛️ france →
1,115.44
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 1,618.45 1,618.45 1,618.45 1,618.45 0.0M
2021-12-30 1,618.75 1,618.75 1,618.75 1,618.75 0.0M
2021-12-29 1,609.22 1,609.22 1,609.22 1,609.22 0.0M
2021-12-28 1,606.10 1,606.10 1,606.10 1,606.10 0.0M
2021-12-27 1,603.61 1,603.61 1,603.61 1,603.61 0.0M
2021-12-24 1,596.44 1,596.44 1,596.44 1,596.44 0.0M
2021-12-23 1,597.07 1,597.07 1,597.07 1,597.07 0.0M
2021-12-22 1,578.66 1,578.66 1,578.66 1,578.66 0.0M
2021-12-21 1,566.73 1,566.73 1,566.73 1,566.73 0.0M
2021-12-20 1,546.63 1,546.63 1,546.63 1,546.63 0.0M
2021-12-17 1,558.50 1,558.50 1,558.50 1,558.50 0.0M
2021-12-16 1,554.38 1,554.38 1,554.38 1,554.38 0.0M
2021-12-15 1,542.69 1,542.69 1,542.69 1,542.69 0.0M
2021-12-14 1,538.04 1,538.04 1,538.04 1,538.04 0.0M
2021-12-13 1,563.25 1,563.25 1,563.25 1,563.25 0.0M
2021-12-10 1,580.18 1,580.18 1,580.18 1,580.18 0.0M
2021-12-09 1,573.21 1,573.21 1,573.21 1,573.21 0.0M
2021-12-08 1,583.46 1,583.46 1,583.46 1,583.46 0.0M
2021-12-07 1,566.96 1,566.96 1,566.96 1,566.96 0.0M
2021-12-06 1,539.04 1,539.04 1,539.04 1,539.04 0.0M
2021-12-03 1,548.59 1,548.59 1,548.59 1,548.59 0.0M
2021-12-02 1,555.62 1,555.62 1,555.62 1,555.62 0.0M
2021-12-01 1,578.65 1,578.65 1,578.65 1,578.65 0.0M
2021-11-30 1,572.56 1,572.56 1,572.56 1,572.56 0.0M
2021-11-29 1,582.06 1,582.06 1,582.06 1,582.06 0.0M
2021-11-26 1,574.04 1,574.04 1,574.04 1,574.04 0.0M
2021-11-25 1,610.51 1,610.51 1,610.51 1,610.51 0.0M
2021-11-24 1,597.61 1,597.61 1,597.61 1,597.61 0.0M
2021-11-23 1,599.50 1,599.50 1,599.50 1,599.50 0.0M
2021-11-22 1,601.89 1,601.89 1,601.89 1,601.89 0.0M
2021-11-19 1,606.61 1,606.61 1,606.61 1,606.61 0.0M
2021-11-18 1,611.06 1,611.06 1,611.06 1,611.06 0.0M
2021-11-17 1,636.06 1,636.06 1,636.06 1,636.06 0.0M
2021-11-16 1,642.37 1,642.37 1,642.37 1,642.37 0.0M
2021-11-15 1,651.61 1,651.61 1,651.61 1,651.61 0.0M
2021-11-12 1,643.35 1,643.35 1,643.35 1,643.35 0.0M
2021-11-11 1,638.86 1,638.86 1,638.32 1,638.86 0.0M
2021-11-10 1,639.16 1,639.16 1,639.16 1,639.16 0.0M
2021-11-09 1,650.34 1,650.34 1,650.34 1,650.34 0.0M
2021-11-08 1,642.63 1,642.63 1,642.63 1,642.63 0.0M
2021-11-05 1,635.09 1,635.09 1,635.09 1,635.09 0.0M
2021-11-04 1,637.02 1,637.02 1,637.02 1,637.02 0.0M
2021-11-03 1,639.18 1,639.18 1,639.18 1,639.18 0.0M
2021-11-02 1,647.64 1,647.64 1,647.64 1,647.64 0.0M
2021-11-01 1,658.04 1,658.04 1,658.04 1,658.04 0.0M
2021-10-29 1,645.30 1,645.30 1,645.30 1,645.30 0.0M
2021-10-28 1,633.91 1,633.91 1,633.91 1,633.91 0.0M
2021-10-27 1,632.04 1,632.04 1,632.04 1,632.04 0.0M
2021-10-26 1,642.53 1,642.53 1,642.53 1,642.53 0.0M
2021-10-25 1,637.19 1,637.19 1,637.19 1,637.19 0.0M
2021-10-22 1,645.80 1,645.80 1,645.80 1,645.80 0.0M
2021-10-21 1,644.73 1,644.73 1,644.73 1,644.73 0.0M
2021-10-20 1,636.00 1,636.00 1,636.00 1,636.00 0.0M
2021-10-19 1,641.69 1,641.69 1,641.69 1,641.69 0.0M
2021-10-18 1,630.12 1,630.12 1,630.12 1,630.12 0.0M
2021-10-15 1,636.51 1,636.51 1,635.93 1,636.51 0.0M
2021-10-14 1,647.79 1,647.79 1,647.79 1,647.79 0.0M
2021-10-13 1,630.09 1,630.09 1,630.09 1,630.09 0.0M
2021-10-12 1,620.05 1,620.05 1,620.05 1,620.05 0.0M
2021-10-11 1,612.29 1,612.29 1,611.97 1,612.29 0.0M
2021-10-08 1,612.51 1,612.51 1,612.51 1,612.51 0.0M
2021-10-07 1,617.68 1,617.68 1,617.68 1,617.68 0.0M
2021-10-06 1,604.02 1,604.02 1,604.02 1,604.02 0.0M
2021-10-05 1,625.46 1,625.46 1,625.46 1,625.46 0.0M
2021-10-04 1,621.96 1,621.96 1,621.96 1,621.96 0.0M
2021-10-01 1,627.94 1,627.94 1,627.94 1,627.94 0.0M
2021-09-30 1,636.49 1,636.49 1,636.49 1,636.49 0.0M
2021-09-29 1,628.51 1,628.51 1,628.51 1,628.51 0.0M
2021-09-28 1,634.41 1,634.41 1,634.41 1,634.41 0.0M
2021-09-27 1,656.78 1,656.78 1,656.78 1,656.78 0.0M
2021-09-24 1,657.83 1,657.83 1,657.83 1,657.83 0.0M
2021-09-23 1,667.52 1,667.52 1,667.52 1,667.52 0.0M
2021-09-22 1,645.52 1,645.52 1,645.52 1,645.52 0.0M
2021-09-21 1,633.14 1,633.14 1,633.14 1,633.14 0.0M
2021-09-20 1,623.81 1,623.81 1,623.81 1,623.81 0.0M
2021-09-17 1,673.86 1,673.86 1,673.86 1,673.86 0.0M
2021-09-16 1,672.09 1,672.09 1,672.09 1,672.09 0.0M
2021-09-15 1,676.97 1,676.97 1,676.97 1,676.97 0.0M
2021-09-14 1,678.01 1,678.01 1,678.01 1,678.01 0.0M
2021-09-13 1,686.98 1,686.98 1,686.98 1,686.98 0.0M
2021-09-10 1,697.17 1,697.17 1,697.17 1,697.17 0.0M
2021-09-09 1,699.43 1,699.43 1,699.43 1,699.43 0.0M
2021-09-08 1,691.86 1,691.86 1,691.86 1,691.86 0.0M
2021-09-07 1,706.74 1,706.74 1,706.74 1,706.74 0.0M
2021-09-06 1,706.40 1,706.40 1,706.40 1,706.40 0.0M
2021-09-03 1,693.37 1,693.37 1,693.37 1,693.37 0.0M
2021-09-02 1,700.50 1,700.50 1,700.50 1,700.50 0.0M
2021-09-01 1,684.69 1,684.69 1,684.69 1,684.69 0.0M
2021-08-31 1,675.50 1,675.50 1,675.50 1,675.50 0.0M
2021-08-30 1,679.85 1,679.85 1,679.85 1,679.85 0.0M
2021-08-27 1,666.38 1,666.38 1,666.38 1,666.38 0.0M
2021-08-26 1,655.89 1,655.89 1,655.89 1,655.89 0.0M
2021-08-25 1,664.72 1,664.72 1,664.72 1,664.72 0.0M
2021-08-24 1,651.31 1,651.31 1,651.31 1,651.31 0.0M
2021-08-23 1,634.95 1,634.95 1,634.60 1,634.60 0.0M
2021-08-20 1,618.46 1,618.46 1,618.46 1,618.46 0.0M
2021-08-19 1,607.54 1,607.54 1,607.54 1,607.54 0.0M
2021-08-18 1,628.58 1,628.58 1,628.58 1,628.58 0.0M
2021-08-17 1,615.60 1,615.60 1,614.40 1,615.60 0.0M
2021-08-16 1,619.05 1,619.05 1,619.05 1,619.05 0.0M
2021-08-13 1,641.23 1,641.23 1,641.23 1,641.23 0.0M
2021-08-12 1,643.91 1,643.91 1,643.91 1,643.91 0.0M
2021-08-11 1,639.34 1,639.34 1,639.34 1,639.34 0.0M
2021-08-10 1,639.39 1,639.39 1,639.39 1,639.39 0.0M
2021-08-09 1,628.42 1,628.42 1,628.42 1,628.42 0.0M
2021-08-06 1,627.40 1,627.40 1,627.40 1,627.40 0.0M
2021-08-05 1,621.52 1,621.52 1,621.22 1,621.52 0.0M
2021-08-04 1,620.40 1,620.40 1,620.40 1,620.40 0.0M
2021-08-03 1,616.79 1,616.79 1,616.79 1,616.79 0.0M
2021-08-02 1,621.84 1,621.84 1,621.84 1,621.84 0.0M
2021-07-30 1,615.62 1,615.62 1,615.62 1,615.62 0.0M
2021-07-29 1,615.35 1,615.35 1,615.35 1,615.35 0.0M
2021-07-28 1,596.59 1,596.59 1,596.59 1,596.59 0.0M
2021-07-27 1,593.72 1,593.72 1,593.72 1,593.72 0.0M
2021-07-26 1,604.57 1,604.57 1,604.57 1,604.57 0.0M
2021-07-23 1,598.99 1,598.99 1,598.99 1,598.99 0.0M
2021-07-22 1,592.68 1,592.68 1,592.68 1,592.68 0.0M
2021-07-21 1,576.06 1,576.06 1,576.06 1,576.06 0.0M
2021-07-20 1,552.60 1,552.60 1,552.60 1,552.60 0.0M
2021-07-19 1,559.67 1,559.67 1,559.67 1,559.67 0.0M
2021-07-16 1,598.55 1,598.55 1,598.55 1,598.55 0.0M
2021-07-15 1,601.82 1,601.82 1,601.82 1,601.82 0.0M
2021-07-14 1,615.92 1,615.92 1,615.92 1,615.92 0.0M
2021-07-13 1,616.77 1,616.77 1,616.77 1,616.77 0.0M
2021-07-12 1,630.42 1,630.42 1,630.42 1,630.42 0.0M
2021-07-09 1,629.40 1,629.40 1,629.40 1,629.40 0.0M
2021-07-08 1,614.43 1,614.43 1,614.43 1,614.43 0.0M
2021-07-07 1,647.78 1,647.78 1,647.78 1,647.78 0.0M
2021-07-06 1,660.12 1,660.12 1,660.12 1,660.12 0.0M
2021-07-05 1,666.96 1,666.96 1,666.96 1,666.96 0.0M
2021-07-02 1,667.83 1,667.83 1,667.83 1,667.83 0.0M
2021-07-01 1,664.22 1,664.22 1,664.22 1,664.22 0.0M
2021-06-30 1,664.94 1,664.94 1,664.94 1,664.94 0.0M
2021-06-29 1,678.99 1,678.99 1,678.99 1,678.99 0.0M
2021-06-28 1,680.45 1,680.45 1,680.45 1,680.45 0.0M
2021-06-25 1,680.03 1,680.03 1,680.03 1,680.03 0.0M
2021-06-24 1,669.95 1,669.95 1,669.95 1,669.95 0.0M
2021-06-23 1,660.83 1,660.83 1,660.83 1,660.83 0.0M
2021-06-22 1,656.29 1,656.29 1,656.29 1,656.29 0.0M
2021-06-21 1,656.75 1,656.75 1,656.75 1,656.75 0.0M
2021-06-18 1,660.15 1,660.15 1,660.15 1,660.15 0.0M
2021-06-17 1,676.16 1,676.16 1,676.16 1,676.16 0.0M
2021-06-16 1,684.27 1,684.27 1,684.27 1,684.27 0.0M
2021-06-15 1,695.44 1,695.44 1,695.44 1,695.44 0.0M
2021-06-14 1,706.67 1,706.67 1,706.67 1,706.67 0.0M
2021-06-11 1,696.87 1,696.87 1,696.87 1,696.87 0.0M
2021-06-10 1,687.09 1,687.09 1,687.09 1,687.09 0.0M
2021-06-09 1,690.66 1,690.66 1,690.66 1,690.66 0.0M
2021-06-08 1,691.75 1,691.75 1,691.75 1,691.75 0.0M
2021-06-07 1,695.25 1,695.25 1,695.25 1,695.25 0.0M
2021-06-04 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2021-06-03 1,686.92 1,686.92 1,686.92 1,686.92 0.0M
2021-06-02 1,691.92 1,691.92 1,691.92 1,691.92 0.0M
2021-06-01 1,700.56 1,700.56 1,700.56 1,700.56 0.0M
2021-05-31 1,696.55 1,696.55 1,696.55 1,696.55 0.0M
2021-05-28 1,690.01 1,690.01 1,690.01 1,690.01 0.0M
2021-05-27 1,675.43 1,675.43 1,675.43 1,675.43 0.0M
2021-05-26 1,668.47 1,668.47 1,668.47 1,668.47 0.0M
2021-05-25 1,664.08 1,664.08 1,664.08 1,664.08 0.0M
2021-05-24 1,647.49 1,647.49 1,647.49 1,647.49 0.0M
2021-05-21 1,648.91 1,648.91 1,648.91 1,648.91 0.0M
2021-05-20 1,639.71 1,639.71 1,639.71 1,639.71 0.0M
2021-05-19 1,617.13 1,617.13 1,617.13 1,617.13 0.0M
2021-05-18 1,653.35 1,653.35 1,653.35 1,653.35 0.0M
2021-05-17 1,643.35 1,643.35 1,643.35 1,643.35 0.0M
2021-05-14 1,648.27 1,648.27 1,648.27 1,648.27 0.0M
2021-05-13 1,634.21 1,634.21 1,634.21 1,634.21 0.0M
2021-05-12 1,636.87 1,636.87 1,636.87 1,636.87 0.0M
2021-05-11 1,642.15 1,642.15 1,642.15 1,642.15 0.0M
2021-05-10 1,692.71 1,692.71 1,692.71 1,692.71 0.0M
2021-05-07 1,704.54 1,704.54 1,704.54 1,704.54 0.0M
2021-05-06 1,687.84 1,687.84 1,687.84 1,687.84 0.0M
2021-05-05 1,721.29 1,721.29 1,721.29 1,721.29 0.0M
2021-05-04 1,714.54 1,714.54 1,714.54 1,714.54 0.0M
2021-05-03 1,763.23 1,763.23 1,762.73 1,762.73 0.0M
2021-04-30 1,776.14 1,776.14 1,776.14 1,776.14 0.0M
2021-04-29 1,791.45 1,791.45 1,791.45 1,791.45 0.0M
2021-04-28 1,791.06 1,791.06 1,791.06 1,791.06 0.0M
2021-04-27 1,785.75 1,785.75 1,785.75 1,785.75 0.0M
2021-04-26 1,786.48 1,786.48 1,786.48 1,786.48 0.0M
2021-04-23 1,757.77 1,757.77 1,757.77 1,757.77 0.0M
2021-04-22 1,751.20 1,751.20 1,751.20 1,751.20 0.0M
2021-04-21 1,734.35 1,734.35 1,734.03 1,734.03 0.0M
2021-04-20 1,746.25 1,746.25 1,746.25 1,746.25 0.0M
2021-04-19 1,776.38 1,776.38 1,776.38 1,776.38 0.0M
2021-04-16 1,778.47 1,778.47 1,778.47 1,778.47 0.0M
2021-04-15 1,770.17 1,770.17 1,769.61 1,769.61 0.0M
2021-04-14 1,771.77 1,771.77 1,771.77 1,771.77 0.0M
2021-04-13 1,765.50 1,765.50 1,765.50 1,765.50 0.0M
2021-04-12 1,761.32 1,761.32 1,761.32 1,761.32 0.0M
2021-04-09 1,786.98 1,786.98 1,786.98 1,786.98 0.0M
2021-04-08 1,804.14 1,804.14 1,804.14 1,804.14 0.0M
2021-04-07 1,802.32 1,802.32 1,802.32 1,802.32 0.0M
2021-04-06 1,796.02 1,796.02 1,796.02 1,796.02 0.0M
2021-04-01 1,771.01 1,771.01 1,771.01 1,771.01 0.0M
2021-03-31 1,763.42 1,763.42 1,763.42 1,763.42 0.0M
2021-03-30 1,762.00 1,762.00 1,762.00 1,762.00 0.0M
2021-03-29 1,759.41 1,759.41 1,759.41 1,759.41 0.0M
2021-03-26 1,750.49 1,750.49 1,750.49 1,750.49 0.0M
2021-03-25 1,731.22 1,731.22 1,731.22 1,731.22 0.0M
2021-03-24 1,752.75 1,752.75 1,752.75 1,752.75 0.0M
2021-03-23 1,753.57 1,753.57 1,753.57 1,753.57 0.0M
2021-03-22 1,750.65 1,750.65 1,750.65 1,750.65 0.0M
2021-03-19 1,767.20 1,767.20 1,767.20 1,767.20 0.0M
2021-03-18 1,764.11 1,764.11 1,764.11 1,764.11 0.0M
2021-03-17 1,747.53 1,747.53 1,747.53 1,747.53 0.0M
2021-03-16 1,752.29 1,752.29 1,752.29 1,752.29 0.0M
2021-03-15 1,743.50 1,743.50 1,743.50 1,743.50 0.0M
2021-03-12 1,733.82 1,733.82 1,733.82 1,733.82 0.0M
2021-03-11 1,736.51 1,736.51 1,736.51 1,736.51 0.0M
2021-03-10 1,730.05 1,730.05 1,730.05 1,730.05 0.0M
2021-03-09 1,721.99 1,721.99 1,721.99 1,721.99 0.0M
2021-03-08 1,707.77 1,707.77 1,707.77 1,707.77 0.0M
2021-03-05 1,696.15 1,696.15 1,696.15 1,696.15 0.0M
2021-03-04 1,719.15 1,719.15 1,719.15 1,719.15 0.0M
2021-03-03 1,741.61 1,741.61 1,741.61 1,741.61 0.0M
2021-03-02 1,753.42 1,753.42 1,753.42 1,753.42 0.0M
2021-03-01 1,740.20 1,740.20 1,740.20 1,740.20 0.0M
2021-02-26 1,719.03 1,719.03 1,719.03 1,719.03 0.0M
2021-02-25 1,739.06 1,739.06 1,739.06 1,739.06 0.0M
2021-02-24 1,737.48 1,737.48 1,737.48 1,737.48 0.0M
2021-02-23 1,734.67 1,734.67 1,734.67 1,734.67 0.0M
2021-02-22 1,770.07 1,770.07 1,770.07 1,770.07 0.0M
2021-02-19 1,785.40 1,785.40 1,785.40 1,785.40 0.0M
2021-02-18 1,769.40 1,769.40 1,769.40 1,769.40 0.0M
2021-02-17 1,780.80 1,780.80 1,780.80 1,780.80 0.0M
2021-02-16 1,792.61 1,792.61 1,792.61 1,792.61 0.0M
2021-02-15 1,801.06 1,801.06 1,801.06 1,801.06 0.0M
2021-02-12 1,775.23 1,775.23 1,775.23 1,775.23 0.0M
2021-02-11 1,762.70 1,762.70 1,762.70 1,762.70 0.0M
2021-02-10 1,750.61 1,750.61 1,750.61 1,750.61 0.0M
2021-02-09 1,746.34 1,746.34 1,746.34 1,746.34 0.0M
2021-02-08 1,744.29 1,744.29 1,744.29 1,744.29 0.0M
2021-02-05 1,734.33 1,734.33 1,734.33 1,734.33 0.0M
2021-02-04 1,716.91 1,716.91 1,716.91 1,716.91 0.0M
2021-02-03 1,717.27 1,717.27 1,717.27 1,717.27 0.0M
2021-02-02 1,712.35 1,712.35 1,712.35 1,712.35 0.0M
2021-02-01 1,692.02 1,692.02 1,692.02 1,692.02 0.0M
2021-01-29 1,677.35 1,677.35 1,677.35 1,677.35 0.0M
2021-01-28 1,694.98 1,694.98 1,694.98 1,694.98 0.0M
2021-01-27 1,698.81 1,698.81 1,698.81 1,698.81 0.0M
2021-01-26 1,713.21 1,713.21 1,713.21 1,713.21 0.0M
2021-01-25 1,699.09 1,699.09 1,699.09 1,699.09 0.0M
2021-01-22 1,730.78 1,730.78 1,730.78 1,730.78 0.0M
2021-01-21 1,745.37 1,745.37 1,745.37 1,745.37 0.0M
2021-01-20 1,754.99 1,754.99 1,754.99 1,754.99 0.0M
2021-01-19 1,739.99 1,739.99 1,739.99 1,739.99 0.0M
2021-01-18 1,725.15 1,725.15 1,725.15 1,725.15 0.0M
2021-01-15 1,703.09 1,703.09 1,703.09 1,703.09 0.0M
2021-01-14 1,707.17 1,707.17 1,707.17 1,707.17 0.0M
2021-01-13 1,685.58 1,685.58 1,685.58 1,685.58 0.0M
2021-01-12 1,674.61 1,674.61 1,674.61 1,674.61 0.0M
2021-01-11 1,665.73 1,665.73 1,665.73 1,665.73 0.0M
2021-01-08 1,665.60 1,665.60 1,665.60 1,665.60 0.0M
2021-01-07 1,648.88 1,648.88 1,648.88 1,648.88 0.0M
2021-01-06 1,638.83 1,638.83 1,638.83 1,638.83 0.0M
2021-01-05 1,626.81 1,626.81 1,626.81 1,626.81 0.0M
2021-01-04 1,620.55 1,620.55 1,620.55 1,620.55 0.0M