Groupe Guillin

ALGIL
🏛️ france →
28.80
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
2022-12-30 22.20 22.20 21.75 21.75 0.0M
2022-12-29 21.55 22.35 21.55 22.20 0.0M
2022-12-28 20.65 22.00 20.65 21.45 0.0M
2022-12-27 21.00 21.00 20.65 20.65 0.0M
2022-12-23 21.15 21.15 20.80 21.00 0.0M
2022-12-22 20.80 21.50 20.80 21.10 0.0M
2022-12-21 20.30 20.85 20.30 20.80 0.0M
2022-12-20 20.35 20.70 20.30 20.30 0.0M
2022-12-19 20.40 20.80 20.15 20.30 0.0M
2022-12-16 20.35 20.90 20.20 20.30 0.0M
2022-12-15 20.65 20.90 20.25 20.30 0.0M
2022-12-14 20.50 20.90 20.50 20.60 0.0M
2022-12-13 19.80 21.00 19.80 20.30 0.0M
2022-12-12 19.48 19.84 19.48 19.78 0.0M
2022-12-09 19.00 19.48 19.00 19.46 0.0M
2022-12-08 18.98 19.36 18.86 19.28 0.0M
2022-12-07 18.94 19.02 18.90 18.90 0.0M
2022-12-06 19.00 19.00 18.84 18.94 0.0M
2022-12-05 18.90 19.18 18.90 19.00 0.0M
2022-12-02 18.90 18.92 18.84 18.90 0.0M
2022-12-01 18.86 19.10 18.84 18.90 0.0M
2022-11-30 18.86 19.00 18.80 18.84 0.2M
2022-11-29 19.10 19.10 18.60 18.84 0.0M
2022-11-28 19.22 19.28 19.10 19.10 0.0M
2022-11-25 18.68 19.26 18.58 19.22 0.0M
2022-11-24 18.90 19.16 18.60 18.64 0.0M
2022-11-23 18.14 19.08 18.14 18.84 0.0M
2022-11-22 17.86 18.50 17.86 18.10 0.0M
2022-11-21 17.64 17.94 17.64 17.76 0.0M
2022-11-18 17.48 17.88 17.48 17.62 0.0M
2022-11-17 17.52 17.64 17.32 17.46 0.0M
2022-11-16 17.34 17.58 17.18 17.50 0.0M
2022-11-15 17.40 17.74 17.14 17.30 0.0M
2022-11-14 17.64 17.66 17.14 17.26 0.0M
2022-11-11 17.40 17.52 17.10 17.42 0.0M
2022-11-10 17.46 17.66 17.26 17.32 0.0M
2022-11-09 17.60 17.60 17.24 17.24 0.0M
2022-11-08 17.06 17.56 17.06 17.24 0.0M
2022-11-07 17.10 17.20 17.00 17.00 0.0M
2022-11-04 17.84 17.84 17.36 17.36 0.0M
2022-11-03 17.92 18.02 17.82 17.82 0.0M
2022-11-02 18.06 18.14 17.88 17.90 0.0M
2022-11-01 18.04 18.18 17.92 18.06 0.0M
2022-10-31 18.08 18.22 18.04 18.04 0.0M
2022-10-28 18.00 18.18 17.98 18.04 0.0M
2022-10-27 18.60 18.60 17.76 18.00 0.0M
2022-10-26 18.74 18.74 18.58 18.58 0.0M
2022-10-25 18.04 19.06 18.02 18.72 0.0M
2022-10-24 18.10 18.10 17.94 18.02 0.0M
2022-10-21 18.10 18.20 17.98 18.10 0.0M
2022-10-20 17.74 18.50 17.74 18.46 0.0M
2022-10-19 17.70 17.90 17.56 17.72 0.0M
2022-10-18 17.60 17.90 17.46 17.70 0.0M
2022-10-17 17.20 18.48 17.00 17.88 0.0M
2022-10-14 17.70 17.70 17.16 17.20 0.0M
2022-10-13 18.24 18.28 17.64 17.70 0.0M
2022-10-12 19.80 19.80 18.24 18.24 0.0M
2022-10-11 18.00 19.80 17.64 19.80 0.0M
2022-10-10 17.88 17.92 17.70 17.70 0.0M
2022-10-07 17.76 17.80 17.64 17.64 0.0M
2022-10-06 17.90 17.92 17.74 17.76 0.0M
2022-10-05 18.16 18.16 17.68 17.90 0.0M
2022-10-04 17.56 18.22 17.56 18.16 0.0M
2022-10-03 16.80 17.76 16.68 17.40 0.0M
2022-09-30 17.42 17.50 16.80 16.80 0.0M
2022-09-29 18.06 18.08 17.38 17.42 0.0M
2022-09-28 18.36 18.50 18.06 18.06 0.0M
2022-09-27 17.84 18.20 17.84 18.14 0.0M
2022-09-26 18.92 18.92 17.84 17.84 0.0M
2022-09-23 18.84 19.00 18.84 18.92 0.0M
2022-09-22 19.40 19.40 18.50 18.84 0.0M
2022-09-21 19.60 19.70 19.44 19.50 0.0M
2022-09-20 19.76 20.00 19.60 19.60 0.0M
2022-09-19 20.20 20.35 19.42 19.76 0.0M
2022-09-16 20.40 20.60 20.20 20.20 0.0M
2022-09-15 20.90 21.00 20.00 20.40 0.0M
2022-09-14 21.10 21.30 20.70 20.90 0.0M
2022-09-13 21.20 21.30 20.95 21.10 0.0M
2022-09-12 21.00 21.45 20.80 21.20 0.0M
2022-09-09 20.95 21.00 20.75 21.00 0.0M
2022-09-08 21.25 21.40 20.95 20.95 0.0M
2022-09-07 21.20 21.30 21.20 21.25 0.0M
2022-09-06 21.15 21.25 21.10 21.20 0.0M
2022-09-05 21.10 21.25 20.90 21.10 0.0M
2022-09-02 20.80 21.10 20.80 21.10 0.0M
2022-09-01 20.70 20.90 20.70 20.75 0.0M
2022-08-31 21.35 21.35 20.70 20.70 0.0M
2022-08-30 21.45 21.50 21.35 21.35 0.0M
2022-08-29 21.80 21.85 21.00 21.45 0.0M
2022-08-26 21.70 21.80 21.55 21.80 0.0M
2022-08-25 21.85 22.00 21.55 21.70 0.0M
2022-08-24 21.80 21.85 21.80 21.85 0.0M
2022-08-23 21.80 21.85 21.65 21.80 0.0M
2022-08-22 22.00 22.05 21.50 21.80 0.0M
2022-08-19 22.00 22.10 21.80 22.00 0.0M
2022-08-18 22.45 22.45 22.00 22.00 0.0M
2022-08-17 22.40 22.50 22.20 22.45 0.0M
2022-08-16 22.50 22.55 22.15 22.40 0.0M
2022-08-15 22.50 22.75 22.50 22.65 0.0M
2022-08-12 22.65 22.70 22.15 22.50 0.0M
2022-08-11 22.95 22.95 22.50 22.65 0.0M
2022-08-10 22.70 22.95 22.70 22.90 0.0M
2022-08-09 22.15 22.70 22.10 22.70 0.0M
2022-08-08 22.15 22.15 22.10 22.15 0.0M
2022-08-05 21.25 22.15 21.25 22.15 0.0M
2022-08-04 21.50 21.85 21.25 21.25 0.0M
2022-08-03 21.05 21.50 21.00 21.50 0.0M
2022-08-02 21.00 21.15 20.80 21.00 0.0M
2022-08-01 21.00 21.15 21.00 21.00 0.0M
2022-07-29 21.25 21.35 21.00 21.00 0.0M
2022-07-28 21.25 21.40 20.80 21.25 0.0M
2022-07-27 21.05 21.40 20.80 21.25 0.0M
2022-07-26 21.00 21.00 20.85 21.00 0.0M
2022-07-25 21.15 21.15 21.00 21.00 0.0M
2022-07-22 20.15 21.15 20.10 21.15 0.0M
2022-07-21 20.15 20.15 20.05 20.15 0.0M
2022-07-20 20.55 20.55 20.00 20.15 0.0M
2022-07-19 20.60 20.60 20.55 20.55 0.0M
2022-07-18 20.55 20.60 20.55 20.55 0.0M
2022-07-15 20.25 20.55 20.25 20.55 0.0M
2022-07-14 20.50 20.50 20.10 20.20 0.0M
2022-07-13 20.30 20.30 20.00 20.20 0.0M
2022-07-12 20.05 20.30 20.05 20.10 0.0M
2022-07-11 20.25 20.55 20.00 20.05 0.0M
2022-07-08 20.25 20.50 20.15 20.25 0.0M
2022-07-07 20.15 20.30 20.15 20.25 0.0M
2022-07-06 20.05 20.30 20.05 20.10 0.0M
2022-07-05 20.10 20.30 20.00 20.00 0.0M
2022-07-04 19.90 20.25 19.90 20.00 0.0M
2022-07-01 19.50 20.10 19.32 19.80 0.0M
2022-06-30 20.40 20.40 19.90 20.20 0.0M
2022-06-29 20.20 20.50 20.05 20.40 0.0M
2022-06-28 20.35 20.95 20.20 20.30 0.0M
2022-06-27 21.00 21.45 20.60 21.10 0.0M
2022-06-24 20.25 21.10 20.05 20.10 0.0M
2022-06-23 20.25 20.35 20.20 20.20 0.0M
2022-06-22 20.30 20.45 20.05 20.25 0.0M
2022-06-21 20.05 20.45 20.05 20.20 0.0M
2022-06-20 20.00 20.15 20.00 20.05 0.0M
2022-06-17 20.15 20.30 20.00 20.00 0.0M
2022-06-16 20.30 20.40 20.00 20.10 0.0M
2022-06-15 20.55 20.55 20.20 20.30 0.0M
2022-06-14 20.60 20.70 20.50 20.55 0.0M
2022-06-13 21.15 21.20 20.70 20.70 0.0M
2022-06-10 21.30 21.30 21.15 21.15 0.0M
2022-06-09 21.35 21.40 20.55 21.25 0.0M
2022-06-08 21.30 21.50 21.00 21.30 0.0M
2022-06-07 21.25 22.00 21.20 21.30 0.0M
2022-06-06 21.80 21.80 21.25 21.25 0.0M
2022-06-03 22.05 22.35 21.45 21.60 0.0M
2022-06-02 22.35 22.40 22.00 22.00 0.0M
2022-06-01 21.50 22.30 21.50 22.30 0.0M
2022-05-31 21.10 22.10 21.10 21.50 0.0M
2022-05-30 22.00 22.05 21.10 21.10 0.0M
2022-05-27 22.35 22.55 21.75 22.00 0.0M
2022-05-26 22.25 22.35 22.00 22.30 0.0M
2022-05-25 22.25 22.30 21.65 22.25 0.0M
2022-05-24 22.75 22.80 21.85 21.85 0.0M
2022-05-23 22.15 22.75 22.05 22.75 0.0M
2022-05-20 22.35 22.45 21.75 22.10 0.0M
2022-05-19 22.25 22.60 22.00 22.30 0.0M
2022-05-18 22.20 22.70 21.80 22.25 0.0M
2022-05-17 22.20 22.40 21.90 22.15 0.0M
2022-05-16 21.70 22.40 21.70 22.15 0.0M
2022-05-13 21.00 22.00 21.00 21.65 0.0M
2022-05-12 21.65 21.65 20.95 21.00 0.0M
2022-05-11 21.45 21.65 20.95 21.65 0.0M
2022-05-10 21.25 21.50 21.00 21.45 0.0M
2022-05-09 21.90 21.90 20.95 21.00 0.0M
2022-05-06 21.90 22.00 21.75 21.75 0.0M
2022-05-05 22.00 22.85 21.60 21.90 0.0M
2022-05-04 22.50 22.50 21.80 21.90 0.0M
2022-05-03 23.10 23.20 22.30 22.40 0.0M
2022-05-02 21.90 23.25 21.35 23.25 0.0M
2022-04-29 21.50 21.90 21.50 21.60 0.0M
2022-04-28 21.20 21.30 21.05 21.20 0.0M
2022-04-27 21.55 21.55 21.00 21.00 0.0M
2022-04-26 22.05 22.05 21.40 21.40 0.0M
2022-04-25 20.90 21.00 20.05 20.95 0.0M
2022-04-22 21.10 21.30 20.75 21.30 0.0M
2022-04-21 21.35 21.45 20.95 21.05 0.0M
2022-04-20 21.40 21.60 20.95 21.30 0.0M
2022-04-19 20.75 21.55 20.70 21.30 0.0M
2022-04-14 20.85 21.70 20.60 20.70 0.0M
2022-04-13 19.26 20.85 19.18 20.85 0.0M
2022-04-12 20.05 20.05 19.16 19.26 0.0M
2022-04-11 19.58 20.05 19.58 20.00 0.0M
2022-04-08 20.05 20.15 19.50 19.58 0.0M
2022-04-07 20.30 20.50 20.00 20.00 0.0M
2022-04-06 20.40 20.50 20.00 20.30 0.0M
2022-04-05 20.75 20.85 20.30 20.45 0.0M
2022-04-04 20.20 20.85 20.20 20.70 0.0M
2022-04-01 20.50 20.60 20.15 20.15 0.0M
2022-03-31 20.50 20.50 20.25 20.50 0.0M
2022-03-30 20.40 20.60 20.30 20.50 0.0M
2022-03-29 21.00 21.20 20.20 20.30 0.0M
2022-03-28 21.30 21.30 20.85 21.00 0.0M
2022-03-25 21.70 21.70 21.15 21.30 0.0M
2022-03-24 21.95 21.95 21.50 21.70 0.0M
2022-03-23 21.80 21.90 21.70 21.90 0.0M
2022-03-22 21.60 21.95 21.45 21.75 0.0M
2022-03-21 22.20 22.20 21.35 21.60 0.0M
2022-03-18 21.80 22.20 21.70 22.20 0.0M
2022-03-17 21.15 22.10 21.15 21.75 0.0M
2022-03-16 20.65 21.40 20.65 21.10 0.0M
2022-03-15 21.10 21.10 20.55 20.60 0.0M
2022-03-14 20.40 21.45 20.40 21.10 0.0M
2022-03-11 20.30 20.65 20.30 20.40 0.0M
2022-03-10 21.10 21.10 20.10 20.30 0.0M
2022-03-09 21.30 21.65 20.50 21.00 0.0M
2022-03-08 21.00 21.80 21.00 21.25 0.0M
2022-03-07 21.00 21.30 21.00 21.00 0.0M
2022-03-04 22.55 22.55 21.00 21.05 0.0M
2022-03-03 22.75 22.85 22.25 22.55 0.0M
2022-03-02 23.15 24.70 22.65 22.65 0.0M
2022-03-01 24.35 24.35 22.95 23.15 0.0M
2022-02-28 22.60 24.35 22.60 24.35 0.0M
2022-02-25 21.70 23.15 21.50 22.95 0.0M
2022-02-24 23.20 23.75 21.50 21.70 0.0M
2022-02-23 23.10 23.50 23.10 23.30 0.0M
2022-02-22 23.00 23.30 23.00 23.05 0.0M
2022-02-21 23.50 23.70 23.00 23.35 0.0M
2022-02-18 23.05 23.50 23.00 23.50 0.0M
2022-02-17 23.80 23.85 23.00 23.00 0.0M
2022-02-16 23.80 24.10 23.70 23.75 0.0M
2022-02-15 23.60 24.00 23.50 23.75 0.0M
2022-02-14 23.80 24.00 23.30 23.50 0.0M
2022-02-11 23.80 24.15 23.75 24.00 0.0M
2022-02-10 23.85 24.10 23.70 23.80 0.0M
2022-02-09 23.40 23.90 23.40 23.85 0.0M
2022-02-08 25.00 25.00 22.90 23.70 0.0M
2022-02-07 24.25 24.25 23.50 24.00 0.0M
2022-02-04 24.25 24.25 23.80 24.20 0.0M
2022-02-03 24.85 24.85 24.10 24.15 0.0M
2022-02-02 24.65 24.90 24.40 24.80 0.0M
2022-02-01 23.75 24.80 23.75 24.60 0.0M
2022-01-31 25.15 25.20 23.45 23.65 0.0M
2022-01-28 25.15 25.20 24.95 25.15 0.0M
2022-01-27 25.30 25.30 24.50 25.15 0.0M
2022-01-26 24.95 25.45 24.85 25.30 0.0M
2022-01-25 24.10 24.90 24.05 24.90 0.0M
2022-01-24 25.40 25.50 24.15 24.20 0.0M
2022-01-21 26.05 26.05 24.55 25.45 0.0M
2022-01-20 26.00 26.80 25.85 26.05 0.0M
2022-01-19 26.00 26.00 25.50 25.75 0.0M
2022-01-18 25.95 26.00 25.80 26.00 0.0M
2022-01-17 26.00 26.20 25.90 25.95 0.0M
2022-01-14 26.15 26.20 25.90 25.90 0.0M
2022-01-13 26.05 26.15 26.05 26.10 0.0M
2022-01-12 26.15 26.15 25.85 26.05 0.0M
2022-01-11 26.55 26.55 26.15 26.15 0.0M
2022-01-10 26.70 26.70 26.15 26.55 0.0M
2022-01-07 26.65 26.75 26.45 26.65 0.0M
2022-01-06 27.00 27.00 26.30 26.65 0.0M
2022-01-05 26.95 27.10 26.45 27.10 0.0M
2022-01-04 27.10 27.10 26.80 26.90 0.0M
2022-01-03 27.20 27.35 26.75 27.10 0.0M