Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Vantiva SA (VANTI)(VANTI) | 0.13 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
48.03
2015-12-30
|
0.10
2023-12-08
|
20.6M
2024-01-05
|
0.0M
2025-09-09
|
+73.91%
2024-01-04
|
-42.45%
2022-11-10
|
+43.42%
2021-03
|
-72.30%
2022-11
|
2736 | 44.7% | 49.3% | |
| Soitec SA (SOIT)(SOIT) | 37.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
243.00
2021-12-01
|
0.99
2015-01-06
|
8.0M
2015-01-05
|
0.0M
2016-04-13
|
+1,468.56%
2015-01-08
|
-29.72%
2025-02-06
|
+1,230.28%
2015-01
|
-30.10%
2024-03
|
2740 | 48.0% | 46.5% | |
| ABC Arbitrage (BITI)(BITI) | 5.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.15
2021-03-15
|
3.58
2024-02-23
|
1.5M
2024-02-29
|
0.0M
2023-09-05
|
+11.11%
2020-03-13
|
-10.63%
2020-03-09
|
+17.73%
2016-10
|
-17.49%
2023-10
|
2739 | 45.6% | 45.1% | |
| Altamir Amboise (ALMP)(ALMP) | 27.44 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.60
2025-08-08
|
8.86
2016-02-11
|
0.5M
2018-05-08
|
0.0M
2019-03-20
|
+25.29%
2018-04-24
|
-9.88%
2022-02-28
|
+20.78%
2018-05
|
-22.77%
2020-03
|
2737 | 41.6% | 42.6% | |
| Soc Marseillaise Tunnel Prado Carenage SA (ALTPC)(ALTPC) | 27.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
36.36
2015-03-24
|
13.00
2020-10-28
|
0.1M
2017-01-23
|
0.0M
2023-05-25
|
+29.18%
2021-03-17
|
-12.40%
2017-05-05
|
+17.98%
2019-11
|
-26.48%
2017-01
|
2736 | 41.8% | 40.5% | |
| Diagnostic Medical Systems SA (ALDMS)(ALDMS) | 1.37 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.00
2015-07-24
|
0.63
2018-10-30
|
4.3M
2020-04-09
|
0.0M
2022-09-20
|
+63.65%
2020-04-01
|
-18.45%
2020-04-03
|
+81.05%
2020-04
|
-25.76%
2023-10
|
2726 | 37.1% | 44.4% | |
| Lexibook Linguistic Electronic System SA (ALLEX)(ALLEX) | 5.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.48
2025-01-28
|
0.42
2020-03-16
|
2.0M
2018-02-02
|
0.0M
2017-06-08
|
+39.17%
2019-09-16
|
-36.58%
2020-02-13
|
+57.96%
2019-11
|
-55.62%
2020-02
|
2671 | 42.4% | 47.4% | |
| Robertet (ROBF)(ROBF) | 799.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,068.00
2020-02-12
|
152.00
2015-01-13
|
0.0M
2018-01-24
|
0.0M
2015-01-12
|
+10.42%
2020-03-16
|
-15.74%
2019-11-08
|
+23.17%
2019-11
|
-11.33%
2022-01
|
2740 | 46.0% | 45.9% | |
| Ipsos (ISOS)(ISOS) | 36.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
68.20
2024-05-28
|
15.82
2020-03-23
|
0.6M
2016-04-28
|
0.0M
2025-07-15
|
+17.07%
2016-04-26
|
-15.81%
2020-03-09
|
+28.27%
2016-04
|
-31.53%
2020-03
|
2740 | 49.9% | 46.5% | |
| Unibail-Rodamco-Westfield SE (URW)(URW) | 87.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
262.00
2015-03-03
|
29.08
2020-09-30
|
7.3M
2021-01-27
|
0.0M
2015-12-24
|
+24.30%
2020-11-09
|
-21.61%
2020-03-12
|
+73.77%
2020-11
|
-51.40%
2020-03
|
2740 | 49.5% | 49.9% | |
| Sogeclair (ALSOG)(ALSOG) | 25.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
53.60
2018-01-19
|
8.00
2020-10-28
|
0.1M
2017-01-09
|
0.0M
2016-03-15
|
+27.04%
2020-10-23
|
-21.88%
2020-03-09
|
+63.04%
2020-11
|
-32.77%
2015-09
|
2739 | 39.4% | 42.8% | |
| Mersen SA (CBLP)(CBLP) | 25.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
44.55
2023-07-28
|
11.09
2016-02-17
|
0.3M
2025-01-30
|
0.0M
2015-12-31
|
+16.10%
2025-01-30
|
-13.57%
2020-03-11
|
+25.94%
2020-04
|
-37.57%
2020-03
|
2740 | 47.6% | 48.4% | |
| Guillemot Corp (GTCN)(GTCN) | 5.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
18.55
2021-02-09
|
0.72
2015-03-19
|
2.2M
2022-07-12
|
0.0M
2015-02-11
|
+30.77%
2015-05-14
|
-21.59%
2023-01-27
|
+63.41%
2017-09
|
-24.21%
2019-02
|
2739 | 42.9% | 47.5% | |
| Afyren SAS (ALAFY)(ALAFY) | 2.47 | 2025-09-26 | 2021-10-01 |
K Quotidien
K par Minute
|
9.35
2021-11-22
|
1.41
2024-03-13
|
0.4M
2025-05-29
|
0.0M
2023-09-07
|
+33.05%
2025-05-29
|
-16.85%
2024-02-09
|
+50.00%
2024-07
|
-33.21%
2024-06
|
1011 | 41.1% | 48.8% | |
| Fleury Michon (ALFLE)(ALFLE) | 24.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
68.00
2015-08-11
|
17.15
2022-12-09
|
0.0M
2019-04-08
|
0.0M
2015-05-12
|
+17.98%
2017-09-21
|
-10.66%
2024-05-08
|
+19.23%
2024-07
|
-18.20%
2017-04
|
2739 | 39.1% | 44.1% | |
| Sword Group (SWOR)(SWOR) | 35.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
53.80
2022-04-28
|
16.80
2015-01-06
|
0.5M
2020-09-08
|
0.0M
2018-06-15
|
+12.47%
2022-03-04
|
-23.08%
2022-04-22
|
+19.03%
2021-07
|
-21.61%
2020-03
|
2720 | 47.2% | 46.8% | |
| Novacyt (ALNOV)(ALNOV) | 0.45 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.96
2020-10-26
|
0.06
2019-10-23
|
65.1M
2020-02-17
|
0.0M
2015-01-02
|
+84.55%
2020-02-19
|
-50.91%
2020-02-18
|
+193.10%
2020-02
|
-54.67%
2022-01
|
2739 | 38.9% | 52.5% | |
| Imerys SA (IMTP)(IMTP) | 22.06 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
87.80
2018-02-01
|
20.68
2020-03-16
|
3.5M
2019-11-26
|
0.0M
2015-12-24
|
+13.26%
2024-01-24
|
-15.12%
2025-07-30
|
+32.75%
2020-04
|
-34.18%
2020-03
|
2740 | 49.3% | 49.1% | |
| Laurent Perrier (LPER)(LPER) | 87.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
141.00
2023-05-11
|
61.81
2015-01-08
|
0.0M
2022-09-27
|
0.0M
2022-05-26
|
+8.99%
2018-01-17
|
-6.04%
2021-07-20
|
+26.42%
2022-12
|
-14.12%
2018-10
|
2740 | 42.2% | 41.7% | |
| Archos (ALJXR)(ALJXR) | 0.21 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9,498,277.00
2015-02-03
|
0.02
2024-03-07
|
27.8M
2024-03-19
|
0.0M
2017-08-21
|
+108.33%
2024-03-13
|
-59.59%
2023-09-28
|
+111.46%
2023-11
|
-87.88%
2024-02
|
2740 | 37.1% | 50.8% | |
| Graines Voltz (VLTZ)(VLTZ) | 19.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
180.00
2022-01-19
|
14.55
2015-12-31
|
0.1M
2020-09-09
|
0.0M
2015-05-12
|
+18.93%
2019-01-22
|
-18.24%
2023-03-23
|
+33.61%
2020-09
|
-37.99%
2022-09
|
2505 | 41.0% | 41.4% | |
| Memscap (MEMS)(MEMS) | 3.93 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.90
2024-03-08
|
0.72
2020-10-29
|
2.1M
2015-02-12
|
0.0M
2018-04-03
|
+59.57%
2015-02-03
|
-21.33%
2015-02-04
|
+72.11%
2024-12
|
-24.58%
2024-06
|
2739 | 40.7% | 47.8% | |
| WeConnect (ALWEC)(ALWEC) | 19.30 | 2025-09-26 | 2016-01-18 |
K Quotidien
K par Minute
|
24.00
2021-02-03
|
3.10
2016-03-31
|
0.1M
2018-04-16
|
0.0M
2016-03-18
|
+100.00%
2016-01-19
|
-58.94%
2016-02-08
|
+86.77%
2016-04
|
-48.33%
2016-03
|
2118 | 37.2% | 41.8% | |
| Total Gabon SA (EGAB)(EGAB) | 179.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
336.51
2015-02-10
|
86.80
2020-03-16
|
0.0M
2025-01-02
|
0.0M
2017-04-28
|
+18.85%
2024-10-16
|
-18.55%
2020-08-10
|
+22.75%
2020-11
|
-21.45%
2020-03
|
2738 | 43.4% | 46.3% | |
| Soc Centrale Bois Scieries Manche SA (CBSM)(CBSM) | 8.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.10
2023-06-16
|
4.80
2016-02-09
|
0.2M
2016-07-07
|
0.0M
2015-03-09
|
+17.99%
2019-04-29
|
-10.83%
2020-03-09
|
+17.52%
2019-06
|
-22.60%
2020-03
|
2500 | 35.4% | 35.3% | |
| Assystem SA (ASY)(ASY) | 43.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
61.20
2024-04-02
|
15.75
2015-06-30
|
0.4M
2021-03-26
|
0.0M
2021-09-14
|
+12.15%
2024-12-11
|
-17.81%
2020-03-11
|
+32.64%
2024-12
|
-36.62%
2020-03
|
2740 | 46.6% | 45.7% | |
| Fountaine Pajot (ALFPC)(ALFPC) | 103.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
150.00
2018-06-20
|
20.48
2015-01-20
|
0.2M
2016-01-15
|
0.0M
2015-01-09
|
+16.67%
2023-09-21
|
-23.84%
2020-03-06
|
+29.58%
2020-05
|
-38.89%
2020-03
|
2739 | 43.3% | 45.2% | |
| Synergie (SDGI)(SDGI) | 31.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
54.50
2018-05-07
|
13.00
2020-03-19
|
0.2M
2021-05-27
|
0.0M
2023-06-08
|
+14.54%
2020-03-27
|
-19.24%
2020-03-06
|
+28.04%
2020-04
|
-30.45%
2020-03
|
2740 | 44.0% | 44.9% | |
| Neurones (NRO)(NRO) | 38.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
52.00
2025-03-03
|
13.50
2015-01-05
|
0.5M
2020-03-05
|
0.0M
2016-03-23
|
+8.33%
2020-02-28
|
-6.73%
2020-03-02
|
+18.32%
2020-07
|
-14.78%
2024-06
|
2739 | 44.5% | 44.0% | |
| Exacompta Clairefontaine (ALEXA)(ALEXA) | 155.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
194.00
2023-11-16
|
53.80
2015-01-02
|
0.0M
2015-03-30
|
0.0M
2015-05-12
|
+20.98%
2015-03-11
|
-12.73%
2020-02-21
|
+33.88%
2015-03
|
-15.61%
2024-06
|
2362 | 36.5% | 35.9% | |
| Plant Advanced Technologies SA (ALPAT)(ALPAT) | 8.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
33.40
2020-04-17
|
2.90
2024-03-08
|
0.0M
2020-04-17
|
0.0M
2015-09-14
|
+34.88%
2020-03-24
|
-29.57%
2024-01-05
|
+133.33%
2024-03
|
-33.33%
2024-01
|
2673 | 37.6% | 43.2% | |
| Passat (PASS)(PASS) | 4.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.40
2021-02-17
|
2.82
2018-12-27
|
0.5M
2021-10-29
|
0.0M
2015-01-02
|
+31.94%
2016-03-17
|
-17.96%
2018-02-01
|
+42.93%
2016-04
|
-23.22%
2016-08
|
2653 | 37.5% | 41.9% | |
| Valerio Therapeutics SA (ALVIO)(ALVIO) | 0.06 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.63
2015-02-02
|
0.04
2025-02-10
|
9.4M
2017-09-12
|
-
2025-06-17
|
+70.64%
2020-05-19
|
-50.36%
2017-08-21
|
+211.11%
2023-01
|
-54.27%
2017-09
|
2738 | 37.5% | 52.0% | |
| Exosens SAS (EXENS)(EXENS) | 42.60 | 2025-09-26 | 2024-06-07 |
K Quotidien
K par Minute
|
46.60
2025-06-04
|
16.84
2024-12-18
|
3.1M
2024-06-07
|
0.0M
2024-07-17
|
+19.78%
2025-03-03
|
-9.57%
2025-01-14
|
+11.41%
2024-12
|
-5.73%
2024-06
|
324 | 49.7% | 47.2% | |
| Precia (ALPM)(ALPM) | 28.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
256.00
2018-07-17
|
14.10
2020-03-24
|
0.1M
2024-01-17
|
0.0M
2015-01-06
|
+894.51%
2019-08-06
|
-90.17%
2019-05-16
|
+20.00%
2021-06
|
-89.34%
2019-06
|
2454 | 39.9% | 41.0% | |
| Encres Dubuit SA (ALDUB)(ALDUB) | 2.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.22
2018-03-13
|
1.60
2015-09-08
|
0.1M
2018-10-31
|
0.0M
2015-01-16
|
+36.19%
2016-05-17
|
-19.64%
2019-07-09
|
+21.02%
2015-10
|
-23.64%
2019-10
|
2737 | 32.9% | 33.0% | |
| HFCompany (ALHF)(ALHF) | 4.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.89
2016-10-04
|
2.93
2020-04-27
|
0.4M
2023-10-23
|
0.0M
2018-09-11
|
+21.52%
2021-07-20
|
-27.27%
2025-06-24
|
+20.62%
2020-10
|
-28.26%
2020-03
|
2739 | 43.0% | 41.8% | |
| Methanor (ALMET)(ALMET) | 2.70 | 2025-09-23 | 2015-01-05 |
K Quotidien
K par Minute
|
6.88
2015-06-25
|
1.56
2024-12-27
|
0.3M
2025-05-05
|
0.0M
2015-04-08
|
+25.67%
2025-01-14
|
-16.72%
2015-01-05
|
+20.41%
2017-03
|
-14.58%
2024-09
|
2327 | 39.4% | 39.1% | |
| Lagardere SCA (LAGA)(LAGA) | 19.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
30.23
2015-04-13
|
8.14
2020-03-17
|
10.4M
2018-05-31
|
0.0M
2023-09-01
|
+32.28%
2020-09-21
|
-15.04%
2020-03-12
|
+27.61%
2020-09
|
-34.46%
2022-06
|
2740 | 47.2% | 48.1% | |
| Worldline SA (WLN)(WLN) | 2.58 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
85.35
2021-07-23
|
2.48
2025-09-08
|
21.5M
2025-06-25
|
0.0M
2015-12-24
|
+21.79%
2020-03-20
|
-59.24%
2023-10-25
|
+21.55%
2020-11
|
-53.57%
2023-10
|
2719 | 50.2% | 48.4% | |
| Alan Allman Associates SA (AAA)(AAA) | 3.86 | 2025-09-26 | 2015-01-20 |
K Quotidien
K par Minute
|
21.80
2021-09-29
|
0.40
2016-11-10
|
0.0M
2021-03-31
|
0.0M
2015-07-23
|
+59.52%
2017-07-25
|
-60.85%
2017-10-04
|
+294.44%
2017-10
|
-36.47%
2020-08
|
1527 | 37.2% | 42.5% | |
| Mr Bricolage (ALMRB)(ALMRB) | 7.48 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.90
2017-11-02
|
2.00
2020-03-16
|
0.1M
2017-10-02
|
0.0M
2015-10-02
|
+45.66%
2020-06-17
|
-22.70%
2020-06-18
|
+35.56%
2020-06
|
-37.40%
2020-03
|
2710 | 39.2% | 43.1% | |
| NRJ Group SA (SONO)(SONO) | 7.48 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.99
2017-07-26
|
4.50
2020-03-20
|
0.3M
2018-06-12
|
0.0M
2016-08-24
|
+9.63%
2022-06-28
|
-11.07%
2020-03-12
|
+17.61%
2015-07
|
-13.25%
2017-11
|
2740 | 41.6% | 42.3% | |
| Bigben Interactive (BGBN)(BGBN) | 1.24 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.64
2021-02-12
|
0.86
2025-04-09
|
0.6M
2025-06-10
|
0.0M
2015-09-04
|
+18.13%
2018-11-14
|
-18.77%
2022-10-13
|
+32.13%
2017-10
|
-30.84%
2024-06
|
2739 | 45.1% | 48.6% | |
| Europacorp (ALECP)(ALECP) | 0.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.95
2015-05-25
|
0.30
2024-01-15
|
6.5M
2018-02-01
|
0.0M
2024-08-21
|
+106.43%
2019-05-14
|
-18.79%
2018-02-05
|
+47.47%
2018-01
|
-41.72%
2020-03
|
2734 | 41.3% | 49.2% | |
| DEEZER (DEEZR)(DEEZR) | 1.16 | 2025-09-26 | 2021-07-20 |
K Quotidien
K par Minute
|
10.50
2022-05-20
|
1.15
2025-01-20
|
0.7M
2022-09-19
|
0.0M
2022-05-02
|
+37.05%
2023-04-21
|
-29.41%
2022-05-20
|
+42.86%
2023-04
|
-56.49%
2022-07
|
920 | 36.6% | 53.4% | |
| Freelance.Com (ALFRE)(ALFRE) | 2.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.71
2022-01-07
|
0.56
2015-12-24
|
0.6M
2019-07-08
|
0.0M
2015-01-29
|
+49.15%
2016-01-05
|
-28.57%
2016-08-10
|
+33.33%
2015-08
|
-44.13%
2015-12
|
2264 | 39.5% | 42.9% | |
| Sopra Steria Group SA (SOPR)(SOPR) | 160.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
239.60
2024-03-01
|
63.06
2015-01-02
|
0.6M
2018-10-19
|
0.0M
2021-12-24
|
+17.80%
2019-02-21
|
-25.66%
2018-10-09
|
+25.17%
2020-11
|
-30.00%
2018-10
|
2740 | 50.7% | 47.2% | |
| ZCCM Investments Holdings PLC (ZCCM)(ZCCM) | 2.28 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.64
2025-09-02
|
0.47
2020-11-02
|
0.3M
2019-10-04
|
-
2025-05-02
|
+40.98%
2025-07-10
|
-25.00%
2020-05-21
|
+64.71%
2016-11
|
-34.62%
2017-06
|
2294 | 37.8% | 39.0% | |
| STMicroelectronics NV (STMPA)(STMPA) | 23.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
50.46
2023-07-27
|
4.49
2016-04-06
|
17.1M
2017-09-15
|
0.2M
2015-12-24
|
+13.86%
2020-03-24
|
-16.62%
2025-07-24
|
+29.03%
2023-01
|
-20.30%
2023-04
|
2740 | 52.6% | 46.0% | |