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 | ||||||
| Hydrogene De France SA (HDF)(HDF) | 4.33 | 2025-09-29 | 2021-06-24 |
K Quotidien
K par Minute
|
35.20
2022-03-09
|
3.03
2024-11-28
|
0.1M
2021-06-24
|
0.0M
2022-09-02
|
+19.41%
2024-11-13
|
-23.01%
2025-02-18
|
+30.43%
2024-12
|
-33.06%
2024-11
|
1083 | 41.3% | 49.7% | |
| DNXcorp SA (ALDNX)(ALDNX) | 14.40 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
23.80
2024-01-26
|
3.10
2019-07-23
|
0.4M
2019-02-05
|
0.0M
2016-03-31
|
+38.54%
2016-06-24
|
-30.79%
2025-07-11
|
+30.18%
2016-08
|
-32.83%
2015-09
|
2673 | 39.8% | 45.0% | |
| Biomerieux SA (BIOX)(BIOX) | 112.40 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
144.80
2020-10-12
|
27.97
2015-01-07
|
3.2M
2017-11-30
|
0.0M
2019-12-24
|
+13.70%
2020-03-20
|
-14.36%
2020-05-25
|
+23.17%
2020-03
|
-18.07%
2021-02
|
2740 | 51.6% | 45.6% | |
| Vinci SA (SGEF)(SGEF) | 116.30 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
130.20
2025-08-18
|
43.40
2015-01-06
|
6.7M
2020-03-13
|
0.1M
2021-12-24
|
+18.85%
2020-11-06
|
-17.07%
2020-03-12
|
+21.48%
2020-11
|
-16.98%
2020-03
|
2740 | 51.8% | 47.2% | |
| Acanthe Développement (CFMP)(CFMP) | 0.27 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
0.88
2017-12-28
|
0.29
2024-12-13
|
5.1M
2015-08-13
|
0.0M
2019-08-16
|
+37.21%
2015-03-20
|
-43.10%
2015-03-24
|
+34.38%
2015-09
|
-37.53%
2018-01
|
2676 | 36.7% | 37.7% | |
| AXA SA (AXAF)(AXAF) | 40.56 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
43.61
2025-08-15
|
11.84
2020-03-19
|
37.7M
2018-03-05
|
0.7M
2015-12-24
|
+17.55%
2020-03-20
|
-15.48%
2016-06-20
|
+37.26%
2020-11
|
-23.83%
2020-03
|
2740 | 52.2% | 45.7% | |
| Lexibook Linguistic Electronic System SA (ALLEX)(ALLEX) | 5.40 | 2025-09-29 | 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% | |
| 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% | |
| Latecoere SA (LAEP)(LAEP) | 0.01 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
28.88
2018-01-08
|
0.01
2024-11-04
|
179.8M
2025-03-06
|
0.0M
2022-10-24
|
+162.44%
2023-08-23
|
-80.00%
2023-10-04
|
+78.94%
2020-11
|
-96.00%
2023-11
|
2735 | 36.8% | 43.8% | |
| E-Pango SA (ALAGO)(ALAGO) | 0.13 | 2025-09-29 | 2021-07-12 |
K Quotidien
K par Minute
|
5.50
2021-09-17
|
0.06
2024-11-01
|
13.2M
2025-01-02
|
0.0M
2021-10-26
|
+172.73%
2022-08-17
|
-94.41%
2022-02-04
|
+228.80%
2022-06
|
-56.30%
2024-07
|
976 | 37.9% | 52.9% | |
| AB Science (ABS)(ABS) | 1.24 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
21.75
2020-12-24
|
0.77
2024-11-25
|
4.1M
2017-05-16
|
0.0M
2024-12-31
|
+67.06%
2025-01-07
|
-33.94%
2024-02-26
|
+90.14%
2020-12
|
-39.17%
2018-04
|
2729 | 43.0% | 54.7% | |
| Grolleau SAS (ALGRO)(ALGRO) | 2.48 | 2025-09-29 | 2021-12-03 |
K Quotidien
K par Minute
|
10.90
2021-12-03
|
2.72
2025-09-03
|
0.1M
2021-12-03
|
0.0M
2022-05-20
|
+11.41%
2022-08-26
|
-15.94%
2023-08-24
|
+41.02%
2023-07
|
-21.11%
2024-06
|
940 | 37.3% | 45.2% | |
| Adl Partner SA (DKUPL)(DKUPL) | 24.40 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
42.50
2024-06-05
|
8.90
2020-03-16
|
0.0M
2015-07-08
|
0.0M
2015-08-14
|
+13.03%
2022-09-09
|
-20.35%
2020-02-28
|
+26.96%
2023-11
|
-22.64%
2020-03
|
2738 | 41.8% | 42.8% | |
| Sartorius Stedim Biotech SA (STDM)(STDM) | 171.05 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
551.00
2021-09-10
|
26.45
2015-01-21
|
2.2M
2018-11-30
|
0.0M
2019-12-24
|
+17.68%
2024-10-15
|
-16.74%
2023-10-11
|
+28.37%
2022-07
|
-21.44%
2024-04
|
2720 | 53.4% | 45.8% | |
| Rubis SCA (RUBF)(RUBF) | 31.72 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
65.60
2018-05-03
|
19.63
2023-10-25
|
3.0M
2022-02-10
|
0.0M
2015-12-24
|
+12.46%
2024-03-22
|
-50.08%
2015-06-23
|
+33.96%
2024-03
|
-47.77%
2015-07
|
2740 | 49.6% | 47.9% | |
| Valbiotis SAS (ALVAL)(ALVAL) | 0.78 | 2025-09-29 | 2017-06-07 |
K Quotidien
K par Minute
|
10.65
2017-06-14
|
0.72
2025-06-27
|
1.2M
2024-06-04
|
0.0M
2018-08-15
|
+31.39%
2020-02-06
|
-43.23%
2024-05-24
|
+53.13%
2023-05
|
-71.82%
2024-06
|
2116 | 40.8% | 49.9% | |
| Vaziva SAS (ALVAZ)(ALVAZ) | 44.60 | 2025-09-29 | 2022-08-09 |
K Quotidien
K par Minute
|
50.50
2024-10-16
|
18.00
2022-11-01
|
0.0M
2024-05-13
|
0.0M
2022-08-16
|
+29.63%
2025-02-12
|
-22.86%
2025-02-11
|
+29.37%
2024-03
|
-8.43%
2022-10
|
773 | 27.2% | 22.1% | |
| Compagnie de Saint-Gobain SA (SGOB)(SGOB) | 90.94 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
106.65
2025-03-07
|
16.41
2020-03-19
|
29.4M
2018-09-21
|
0.1M
2024-12-24
|
+11.87%
2020-03-24
|
-17.12%
2020-03-16
|
+25.84%
2020-05
|
-30.58%
2020-03
|
2740 | 50.8% | 48.0% | |
| Veolia (VIE)(VIE) | 28.80 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
33.49
2022-01-10
|
13.54
2015-01-06
|
10.5M
2017-02-23
|
0.2M
2019-12-24
|
+12.26%
2022-03-09
|
-16.08%
2020-03-11
|
+18.63%
2021-04
|
-26.18%
2020-03
|
2740 | 52.8% | 44.7% | |
| Vetoquinol (VETO)(VETO) | 76.50 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
161.00
2021-11-05
|
33.04
2016-02-17
|
0.1M
2022-03-18
|
0.0M
2018-08-15
|
+15.05%
2025-03-21
|
-17.94%
2022-09-08
|
+22.12%
2023-11
|
-29.22%
2020-03
|
2739 | 47.0% | 44.5% | |
| Eiffage SA (FOUG)(FOUG) | 107.40 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
127.90
2025-05-20
|
39.95
2015-01-06
|
3.7M
2016-05-31
|
0.0M
2019-12-24
|
+17.37%
2020-11-03
|
-15.15%
2020-03-10
|
+27.86%
2020-11
|
-33.05%
2020-03
|
2740 | 51.8% | 46.8% | |
| Parrot (PARRO)(PARRO) | 8.40 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
37.32
2015-07-24
|
1.43
2018-11-26
|
4.1M
2018-11-27
|
0.0M
2023-08-16
|
+82.29%
2018-11-19
|
-54.86%
2018-11-14
|
+42.43%
2015-06
|
-37.61%
2016-09
|
2737 | 44.5% | 49.0% | |
| Proactis SA (PROAC)(PROAC) | 0.05 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
0.22
2015-09-10
|
0.04
2024-03-04
|
3.2M
2018-02-22
|
-
2025-06-03
|
+51.81%
2023-01-09
|
-30.56%
2024-04-02
|
+43.68%
2023-01
|
-24.81%
2020-03
|
2028 | 26.2% | 30.4% | |
| Gold By Gold (ALGLD)(ALGLD) | 3.02 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
5.90
2024-10-24
|
0.86
2020-03-02
|
0.0M
2021-12-14
|
0.0M
2015-01-02
|
+54.55%
2018-06-22
|
-35.83%
2022-03-04
|
+55.37%
2024-09
|
-35.14%
2016-07
|
2041 | 37.2% | 37.9% | |
| Haulotte Groupe (PYHE)(PYHE) | 2.00 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
19.68
2018-01-24
|
2.06
2023-10-31
|
0.5M
2019-09-20
|
0.0M
2023-07-14
|
+14.89%
2020-03-13
|
-12.98%
2025-04-03
|
+47.44%
2024-05
|
-27.05%
2023-10
|
2740 | 44.2% | 49.4% | |
| Bassac (BASS)(BASS) | 49.70 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
78.00
2021-09-06
|
11.71
2015-01-05
|
0.3M
2016-11-14
|
0.0M
2024-08-16
|
+21.51%
2020-03-12
|
-17.81%
2020-03-06
|
+35.01%
2019-03
|
-22.89%
2020-03
|
2726 | 46.0% | 43.4% | |
| L'Oréal SA (OREP)(OREP) | 365.05 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
461.85
2024-06-06
|
133.40
2015-01-07
|
2.6M
2020-03-12
|
0.1M
2021-12-24
|
+8.44%
2022-03-09
|
-7.58%
2024-02-08
|
+15.76%
2015-01
|
-12.54%
2015-08
|
2740 | 51.5% | 47.2% | |
| Agripower France Sa (ALAGP)(ALAGP) | 0.93 | 2025-09-29 | 2019-11-20 |
K Quotidien
K par Minute
|
14.50
2019-12-04
|
0.71
2024-12-19
|
0.3M
2024-01-10
|
0.0M
2025-01-30
|
+24.17%
2025-07-07
|
-28.20%
2023-06-29
|
+26.03%
2022-03
|
-40.26%
2023-09
|
1489 | 42.2% | 48.4% | |
| Chargeurs (CRIP)(CRIP) | 11.14 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
28.98
2021-11-10
|
4.82
2015-01-06
|
1.4M
2020-04-14
|
0.0M
2024-12-31
|
+30.73%
2023-12-04
|
-13.70%
2020-04-14
|
+95.24%
2020-04
|
-35.38%
2020-03
|
2740 | 45.8% | 49.3% | |
| Coface (COFA)(COFA) | 15.70 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
18.69
2025-05-05
|
4.08
2016-07-06
|
4.7M
2019-07-02
|
0.0M
2024-12-31
|
+14.32%
2020-03-23
|
-29.72%
2016-06-23
|
+27.72%
2016-09
|
-40.31%
2020-03
|
2739 | 49.9% | 45.8% | |
| Nicox SA (ALCOX)(ALCOX) | 0.36 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
13.68
2016-07-11
|
0.14
2024-09-13
|
8.6M
2025-08-21
|
0.0M
2022-06-24
|
+52.83%
2024-08-28
|
-25.76%
2017-08-07
|
+62.36%
2024-09
|
-32.48%
2024-06
|
2740 | 42.0% | 52.6% | |
| Enogia SAS (ALENO)(ALENO) | 4.45 | 2025-09-29 | 2021-07-14 |
K Quotidien
K par Minute
|
15.20
2021-07-14
|
1.50
2023-10-26
|
0.1M
2024-12-06
|
0.0M
2024-06-12
|
+14.79%
2024-10-17
|
-18.83%
2023-07-07
|
+27.81%
2024-12
|
-21.62%
2023-09
|
1069 | 38.0% | 50.0% | |
| Avenir Telecom (AVOM)(AVOM) | 0.03 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
3,052.80
2018-02-27
|
0.03
2025-06-25
|
17.4M
2023-03-01
|
0.0M
2015-01-08
|
+180.00%
2017-01-18
|
-55.56%
2016-02-24
|
+142.45%
2023-02
|
-65.19%
2022-10
|
2695 | 31.2% | 46.5% | |
| Legrand SA (LEGD)(LEGD) | 142.45 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
139.45
2025-09-12
|
40.77
2015-01-14
|
2.9M
2020-03-12
|
0.0M
2015-05-25
|
+16.67%
2020-03-24
|
-14.52%
2020-03-12
|
+13.92%
2022-07
|
-14.83%
2020-03
|
2740 | 51.7% | 47.2% | |
| Piscines Desjoyaux SA (ALPDX)(ALPDX) | 12.80 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
31.90
2021-08-03
|
5.85
2015-10-07
|
0.2M
2016-06-02
|
0.0M
2015-04-22
|
+12.50%
2020-10-28
|
-10.83%
2015-02-06
|
+30.54%
2016-12
|
-24.44%
2022-09
|
2740 | 38.9% | 40.8% | |
| Bd Multimedia (ALTRAT)(ALBDM) | 3.96 | 2025-09-29 | 2015-01-05 |
K Quotidien
K par Minute
|
18.00
2021-11-15
|
0.57
2017-12-21
|
0.3M
2021-12-08
|
0.0M
2015-01-08
|
+110.94%
2025-05-16
|
-50.00%
2018-02-12
|
+97.99%
2021-10
|
-44.38%
2015-04
|
2203 | 38.4% | 44.6% | |
| Elis Services SA (ELIS)(ELIS) | 23.74 | 2025-09-29 | 2015-02-11 |
K Quotidien
K par Minute
|
25.72
2025-08-15
|
5.38
2020-03-18
|
11.5M
2015-02-11
|
0.0M
2015-12-31
|
+23.21%
2020-11-05
|
-17.33%
2020-03-16
|
+37.80%
2020-11
|
-44.01%
2020-03
|
2711 | 49.7% | 47.6% | |
| Societe Generale SA (SOGN)(SOGN) | 56.62 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
59.42
2025-08-15
|
10.77
2020-09-30
|
34.9M
2020-09-18
|
0.2M
2015-12-24
|
+18.43%
2020-11-02
|
-20.57%
2016-06-24
|
+37.71%
2020-11
|
-38.65%
2020-03
|
2740 | 50.7% | 47.8% | |
| Savencia SA (SAVEN)(SAVEN) | 61.20 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
90.95
2017-05-30
|
45.10
2020-03-12
|
0.2M
2019-03-11
|
0.0M
2023-04-14
|
+7.33%
2018-05-02
|
-7.28%
2025-04-07
|
+18.58%
2020-11
|
-15.85%
2020-03
|
2720 | 41.4% | 42.6% | |
| IDI (IDVP)(IDVP) | 76.00 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
79.80
2025-06-30
|
23.25
2015-11-30
|
0.0M
2024-05-29
|
0.0M
2015-01-27
|
+12.32%
2023-05-04
|
-11.43%
2020-03-09
|
+21.34%
2022-03
|
-19.67%
2020-03
|
2739 | 41.1% | 39.5% | |
| Exacompta Clairefontaine (ALEXA)(ALEXA) | 152.00 | 2025-09-29 | 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% | |
| Jacques Bogart SA (JBOG)(JBOG) | 3.00 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
14.71
2016-08-23
|
3.54
2025-09-04
|
0.3M
2018-10-11
|
0.0M
2015-08-10
|
+26.00%
2018-08-29
|
-16.80%
2020-03-12
|
+30.32%
2019-02
|
-20.73%
2020-03
|
2485 | 39.4% | 45.3% | |
| Nacon Sa (NACON)(NACON) | 0.73 | 2025-09-29 | 2020-03-04 |
K Quotidien
K par Minute
|
8.50
2021-02-16
|
0.44
2024-12-03
|
1.3M
2021-11-30
|
0.0M
2022-07-15
|
+26.25%
2024-12-17
|
-17.50%
2022-09-29
|
+58.17%
2024-12
|
-34.74%
2022-10
|
1416 | 44.8% | 51.3% | |
| Mersen SA (CBLP)(CBLP) | 25.20 | 2025-09-29 | 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% | |
| Groupe LDLC SA (ALLDL)(ALLDL) | 10.45 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
71.30
2021-07-08
|
5.50
2019-05-27
|
0.2M
2015-12-30
|
0.0M
2024-08-16
|
+17.68%
2023-09-29
|
-25.70%
2018-11-12
|
+45.03%
2020-06
|
-42.43%
2018-12
|
2739 | 45.6% | 48.6% | |
| Air France - KLM SA (AIRF)(AIRF) | 11.57 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
73.89
2017-11-03
|
6.90
2025-04-07
|
17.9M
2025-03-06
|
0.1M
2015-12-24
|
+32.95%
2025-03-06
|
-20.62%
2022-05-20
|
+69.49%
2020-11
|
-36.51%
2022-06
|
2740 | 50.1% | 48.8% | |
| Assystem SA (ASY)(ASY) | 42.40 | 2025-09-29 | 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% | |
| Miliboo SA (ALMLB)(ALMLB) | 1.61 | 2025-09-29 | 2015-12-15 |
K Quotidien
K par Minute
|
9.34
2021-07-01
|
1.11
2020-03-16
|
0.4M
2020-05-29
|
0.0M
2016-01-22
|
+25.60%
2024-05-03
|
-23.29%
2020-03-09
|
+49.45%
2021-02
|
-29.76%
2021-07
|
2488 | 38.3% | 43.6% | |
| Schneider Electric SE (SCHN)(SCHN) | 234.25 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
273.00
2025-01-23
|
45.31
2016-02-12
|
7.4M
2016-06-24
|
0.1M
2021-12-24
|
+12.01%
2020-03-24
|
-14.02%
2020-03-12
|
+20.92%
2022-07
|
-14.81%
2020-03
|
2740 | 53.1% | 46.4% | |
| Keyrus SA (ALKEY)(ALKEY) | 7.48 | 2025-09-29 | 2015-01-02 |
K Quotidien
K par Minute
|
12.15
2024-06-05
|
1.07
2015-02-06
|
0.4M
2023-06-12
|
0.0M
2015-01-07
|
+55.10%
2023-05-22
|
-20.97%
2016-08-19
|
+60.18%
2023-06
|
-27.39%
2020-03
|
2736 | 42.0% | 43.3% | |