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 | ||||||
| CBO Territoria SA (CBOT)(CBOT) | 3.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.24
2018-01-23
|
2.88
2016-01-21
|
0.8M
2016-04-26
|
0.0M
2015-09-10
|
+12.09%
2016-02-04
|
-8.90%
2020-02-28
|
+10.03%
2020-05
|
-13.98%
2020-03
|
2739 | 41.2% | 39.7% | |
| Ethero (ALENT)(ALENT) | 2.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
34.00
2021-03-19
|
0.35
2018-08-27
|
0.8M
2021-08-16
|
0.0M
2015-01-06
|
+456.94%
2025-05-16
|
-38.89%
2021-04-20
|
+948.28%
2021-01
|
-48.71%
2021-05
|
2727 | 32.0% | 39.4% | |
| Dassault Aviation SA (AM)(AM) | 281.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
332.20
2025-05-06
|
62.40
2020-03-16
|
1.7M
2016-11-30
|
0.0M
2015-01-15
|
+14.77%
2025-03-03
|
-11.43%
2020-03-11
|
+25.96%
2022-10
|
-21.32%
2020-03
|
2738 | 49.8% | 47.9% | |
| Euroapi SAS (EAPI)(EAPI) | 2.92 | 2025-09-26 | 2022-05-06 |
K Quotidien
K par Minute
|
19.02
2022-10-24
|
2.26
2024-03-15
|
10.2M
2022-05-06
|
0.0M
2025-05-09
|
+17.06%
2023-07-31
|
-59.03%
2023-10-06
|
+41.70%
2024-07
|
-58.62%
2023-10
|
859 | 53.3% | 45.4% | |
| Pernod Ricard SA (PERP)(PERP) | 83.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
218.00
2023-04-25
|
83.04
2025-04-07
|
6.3M
2020-09-18
|
0.0M
2015-05-25
|
+7.85%
2024-01-26
|
-9.83%
2020-03-11
|
+18.44%
2015-10
|
-14.87%
2024-10
|
2740 | 49.4% | 48.8% | |
| Ubisoft Entertainment SA (UBIP)(UBIP) | 9.74 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
107.90
2018-07-18
|
7.76
2025-04-07
|
6.6M
2023-02-28
|
0.0M
2015-12-24
|
+33.52%
2024-10-01
|
-18.20%
2025-05-15
|
+48.07%
2015-10
|
-38.11%
2024-09
|
2740 | 49.3% | 49.5% | |
| Rémy Cointreau (RCOP)(RCOP) | 45.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
217.20
2021-11-29
|
39.28
2025-04-07
|
1.5M
2024-08-30
|
0.0M
2021-12-24
|
+15.16%
2024-01-26
|
-12.00%
2024-01-05
|
+20.93%
2015-01
|
-19.47%
2015-08
|
2740 | 49.6% | 48.4% | |
| Capgemini SE (CAPP)(CAPP) | 119.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
227.40
2024-03-04
|
51.78
2020-03-19
|
2.7M
2016-10-26
|
0.1M
2019-12-24
|
+11.77%
2020-03-20
|
-11.60%
2020-03-10
|
+16.46%
2020-04
|
-19.39%
2020-03
|
2740 | 50.8% | 47.5% | |
| Valeo SA (VLOF)(VLOF) | 10.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
67.80
2017-05-08
|
6.73
2025-04-09
|
20.0M
2023-11-30
|
0.1M
2021-12-24
|
+26.33%
2020-03-20
|
-21.02%
2018-10-25
|
+49.61%
2020-04
|
-30.08%
2020-03
|
2740 | 49.9% | 49.4% | |
| Hydrogen Refueling Solutions (ALHRS)(ALHRS) | 3.39 | 2025-09-26 | 2021-02-09 |
K Quotidien
K par Minute
|
49.60
2021-02-15
|
2.78
2025-04-04
|
1.2M
2021-02-09
|
0.0M
2023-08-15
|
+20.69%
2024-05-02
|
-16.28%
2023-02-09
|
+50.68%
2024-05
|
-35.29%
2024-04
|
1179 | 42.5% | 52.0% | |
| Valneva (VLS)(VLS) | 4.22 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29.70
2021-11-30
|
1.73
2024-12-16
|
11.3M
2021-09-13
|
0.0M
2019-09-05
|
+32.75%
2021-10-06
|
-41.57%
2021-09-06
|
+74.90%
2021-08
|
-37.29%
2022-09
|
2739 | 43.4% | 51.3% | |
| Ayvens SA (AYV)(AYV) | 10.00 | 2025-09-26 | 2017-06-16 |
K Quotidien
K par Minute
|
16.93
2018-09-17
|
5.11
2024-02-14
|
7.5M
2017-06-16
|
0.0M
2021-12-31
|
+14.79%
2020-03-12
|
-18.40%
2020-03-09
|
+23.80%
2019-01
|
-31.39%
2020-03
|
2111 | 48.2% | 48.5% | |
| Emova Group SA (ALEMV)(ALEMV) | 0.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.60
2017-05-16
|
0.30
2015-11-05
|
0.8M
2021-02-10
|
0.0M
2015-12-24
|
+1,682.61%
2016-09-27
|
-61.90%
2016-11-03
|
+1,900.00%
2016-10
|
-63.27%
2016-11
|
2277 | 36.3% | 45.4% | |
| Paris Realty Fund SA (PARF)(PARF) | 37.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
95.00
2018-04-19
|
36.30
2025-08-29
|
0.1M
2017-10-13
|
0.0M
2015-09-11
|
+22.70%
2017-02-01
|
-13.87%
2020-02-28
|
+22.48%
2017-02
|
-22.50%
2020-03
|
2489 | 37.9% | 37.2% | |
| Equasens SA (EQSE)(EQSE) | 44.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
124.20
2021-01-20
|
19.84
2015-12-14
|
0.2M
2015-12-28
|
0.0M
2015-07-03
|
+12.16%
2025-05-13
|
-18.38%
2023-10-31
|
+18.87%
2020-04
|
-19.66%
2022-09
|
2740 | 47.4% | 47.3% | |
| Verimatrix (VMX)(VMX) | 0.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.52
2017-03-15
|
0.19
2025-08-05
|
2.6M
2016-02-18
|
0.0M
2024-10-25
|
+27.05%
2015-07-31
|
-22.68%
2021-07-08
|
+63.64%
2024-02
|
-32.69%
2023-10
|
2739 | 40.9% | 50.7% | |
| Affluent Medical SAS (AFME)(AFME) | 1.50 | 2025-09-26 | 2021-06-14 |
K Quotidien
K par Minute
|
8.40
2021-06-15
|
0.93
2023-09-29
|
0.3M
2023-09-14
|
0.0M
2022-07-13
|
+63.55%
2023-07-26
|
-22.86%
2023-07-27
|
+45.28%
2023-12
|
-24.14%
2022-09
|
1091 | 38.1% | 47.3% | |
| Drone Volt SA (ALDRV)(ALDRV) | 0.77 | 2025-09-26 | 2015-04-21 |
K Quotidien
K par Minute
|
221.43
2015-11-12
|
0.23
2025-02-13
|
10.2M
2025-07-10
|
0.0M
2015-12-17
|
+108.81%
2023-02-23
|
-30.99%
2025-07-10
|
+171.41%
2023-02
|
-50.00%
2022-12
|
2659 | 39.3% | 49.1% | |
| Touax (ALTOU)(TETR) | 4.83 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.80
2015-02-27
|
2.85
2020-03-09
|
0.8M
2015-12-17
|
0.0M
2024-08-28
|
+29.63%
2020-07-09
|
-21.66%
2017-10-19
|
+56.80%
2020-11
|
-28.13%
2024-06
|
2738 | 39.6% | 47.9% | |
| Amoeba SA (ALMIB)(ALMIB) | 0.95 | 2025-09-26 | 2015-07-10 |
K Quotidien
K par Minute
|
38.45
2016-01-12
|
0.37
2023-12-18
|
10.2M
2020-04-23
|
0.0M
2016-08-15
|
+131.97%
2020-03-25
|
-71.74%
2018-04-26
|
+156.16%
2020-04
|
-60.37%
2018-04
|
2608 | 41.9% | 54.3% | |
| Delta Plus Group SA (ALDLT)(ALDLT) | 47.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
103.00
2021-08-18
|
15.97
2016-06-24
|
0.0M
2017-04-06
|
0.0M
2018-07-12
|
+11.92%
2025-01-20
|
-51.01%
2015-08-07
|
+22.93%
2015-09
|
-50.60%
2015-08
|
2739 | 45.3% | 46.4% | |
| Valbiotis SAS (ALVAL)(ALVAL) | 0.79 | 2025-09-26 | 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% | |
| 74Software SA (74SW)(74SW) | 36.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
44.80
2025-07-14
|
9.76
2019-10-17
|
0.3M
2017-07-19
|
0.0M
2022-01-18
|
+40.16%
2020-02-10
|
-18.86%
2017-07-13
|
+45.76%
2020-02
|
-34.89%
2022-01
|
2739 | 44.6% | 42.7% | |
| Arcure SA (ALCUR)(ALCUR) | 3.67 | 2025-09-26 | 2019-02-26 |
K Quotidien
K par Minute
|
8.69
2019-02-26
|
1.84
2022-12-14
|
0.3M
2024-12-05
|
0.0M
2019-05-30
|
+22.71%
2020-10-20
|
-15.47%
2024-11-13
|
+43.21%
2024-01
|
-30.07%
2019-09
|
1677 | 40.0% | 48.0% | |
| X Fab Silicon Foundries EV (XFAB)(XFAB) | 6.85 | 2025-09-26 | 2017-04-06 |
K Quotidien
K par Minute
|
11.62
2023-08-01
|
1.87
2020-03-23
|
9.3M
2017-04-06
|
0.0M
2019-05-30
|
+18.53%
2020-04-17
|
-19.29%
2018-10-18
|
+61.42%
2020-04
|
-53.46%
2020-03
|
2158 | 48.2% | 49.4% | |
| Aubay (AUBT)(AUBT) | 47.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
63.00
2021-12-31
|
9.91
2015-01-05
|
0.2M
2020-03-11
|
0.0M
2020-12-24
|
+13.33%
2025-05-28
|
-10.78%
2018-09-25
|
+20.59%
2020-05
|
-29.10%
2020-03
|
2739 | 48.6% | 45.2% | |
| Fill Up Media SA (ALFUM)(ALFUM) | 6.70 | 2025-09-26 | 2022-06-29 |
K Quotidien
K par Minute
|
10.00
2022-06-29
|
4.48
2023-04-13
|
0.1M
2024-12-18
|
0.0M
2022-10-17
|
+30.43%
2023-03-30
|
-13.23%
2022-07-27
|
+36.95%
2023-09
|
-35.72%
2022-07
|
821 | 35.1% | 36.3% | |
| SMAIO SA (ALSMA)(ALSMA) | 6.65 | 2025-09-26 | 2022-04-06 |
K Quotidien
K par Minute
|
8.70
2025-07-22
|
1.90
2023-06-07
|
0.0M
2023-06-09
|
0.0M
2022-07-15
|
+28.46%
2023-04-25
|
-13.18%
2023-04-20
|
+18.46%
2023-12
|
-27.04%
2024-11
|
879 | 37.8% | 41.1% | |
| Bassac (BASS)(BASS) | 50.00 | 2025-09-26 | 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% | |
| Compagnie de Saint Gobain SA (SGOBp)(SGOBp) | 120.00 | 2025-09-22 | 2018-05-07 |
K Quotidien
K par Minute
|
146.00
2019-06-12
|
107.93
2023-10-27
|
0.0M
2018-06-20
|
0.0M
2019-11-15
|
+8.86%
2023-04-05
|
-6.87%
2019-01-16
|
+8.33%
2022-12
|
-10.84%
2020-10
|
801 | 34.3% | 37.6% | |
| Osmosun SA (ALWTR)(ALWTR) | 0.80 | 2025-09-26 | 2023-07-10 |
K Quotidien
K par Minute
|
13.82
2023-07-17
|
0.49
2025-05-02
|
0.2M
2023-07-17
|
0.0M
2025-07-03
|
+29.58%
2025-01-08
|
-25.62%
2025-04-15
|
+40.86%
2023-07
|
-45.03%
2024-10
|
558 | 38.9% | 55.4% | |
| Nextedia (ALNXT)(ALNXT) | 0.47 | 2025-09-26 | 2015-01-08 |
K Quotidien
K par Minute
|
2.09
2015-08-12
|
0.38
2020-04-23
|
3.9M
2020-12-03
|
0.0M
2015-01-20
|
+126.03%
2015-07-06
|
-20.79%
2015-09-03
|
+47.73%
2017-01
|
-27.27%
2015-10
|
2673 | 41.0% | 49.6% | |
| Prismaflex Intern (ALPRI)(ALPRI) | 11.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.99
2017-06-29
|
3.64
2020-03-16
|
0.3M
2021-03-05
|
0.0M
2015-07-06
|
+207.58%
2021-03-01
|
-31.84%
2019-01-22
|
+102.56%
2021-03
|
-32.01%
2020-03
|
2738 | 37.8% | 42.6% | |
| Vitura SA (CGR)(CGR) | 5.85 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
56.70
2018-04-27
|
3.42
2025-01-14
|
3.3M
2016-04-07
|
0.0M
2015-09-23
|
+62.92%
2025-02-07
|
-17.05%
2024-02-26
|
+29.36%
2018-04
|
-29.93%
2022-09
|
2722 | 35.7% | 34.4% | |
| Spartoo SAS (ALSPT)(ALSPT) | 0.39 | 2025-09-26 | 2021-07-07 |
K Quotidien
K par Minute
|
6.59
2021-07-28
|
0.29
2025-05-09
|
0.4M
2022-02-22
|
0.0M
2023-05-04
|
+28.47%
2024-03-14
|
-16.22%
2025-02-20
|
+39.35%
2023-07
|
-39.11%
2023-10
|
1074 | 39.8% | 51.8% | |
| Dolfines SAS (ALDOL)(ALDOL) | 1.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,550.00
2020-12-30
|
0.50
2023-07-19
|
0.1M
2025-03-07
|
0.0M
2015-01-09
|
+125.00%
2024-01-19
|
-50.00%
2023-06-22
|
+400.00%
2023-08
|
-87.50%
2023-07
|
2536 | 37.6% | 45.4% | |
| Forvia (FRVIA)(FRVIA) | 11.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
69.77
2018-05-22
|
5.23
2025-04-09
|
11.0M
2022-05-31
|
0.0M
2019-12-24
|
+17.25%
2022-03-28
|
-22.62%
2025-02-28
|
+32.34%
2020-11
|
-32.59%
2020-03
|
2739 | 49.6% | 49.7% | |
| Cibox Interactive (ALCBX)(ALCBX) | 0.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.44
2018-02-06
|
0.00
2024-01-23
|
49.7M
2024-07-19
|
0.0M
2016-11-11
|
+190.00%
2024-03-18
|
-32.56%
2020-03-04
|
+240.00%
2024-07
|
-35.40%
2022-04
|
2716 | 30.0% | 35.2% | |
| Solocal Group SA (LOCAL)(LOCAL) | 3.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19,685.57
2015-02-05
|
1.94
2025-02-06
|
0.2M
2024-07-31
|
0.0M
2016-08-17
|
+2,300.00%
2024-06-24
|
-62.69%
2024-07-15
|
+78.36%
2019-04
|
-53.11%
2023-04
|
2701 | 41.9% | 54.2% | |
| Omer Decugis (ALODC) | 7.34 | 2025-09-26 | 2021-06-18 |
K Quotidien
K par Minute
|
10.46
2022-01-03
|
3.40
2023-04-14
|
0.1M
2025-02-06
|
0.0M
2022-10-26
|
+28.61%
2023-04-11
|
-12.28%
2022-02-24
|
+38.03%
2023-04
|
-28.74%
2023-03
|
1087 | 39.4% | 42.0% | |
| Frey (FREY)(FREY) | 29.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
35.76
2020-01-22
|
23.82
2018-01-04
|
0.2M
2019-02-06
|
0.0M
2015-01-02
|
+11.41%
2021-06-21
|
-10.32%
2021-05-13
|
+13.87%
2015-02
|
-12.16%
2023-12
|
2737 | 27.6% | 21.1% | |
| DNXcorp SA (ALDNX)(ALDNX) | 14.30 | 2025-09-26 | 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% | |
| Ovh Groupe SAS (OVH)(OVH) | 11.94 | 2025-09-26 | 2021-10-15 |
K Quotidien
K par Minute
|
28.20
2022-01-03
|
4.43
2024-05-31
|
3.9M
2021-10-15
|
0.0M
2023-09-12
|
+19.60%
2025-04-04
|
-17.60%
2024-04-18
|
+36.22%
2023-11
|
-36.37%
2024-04
|
1002 | 48.4% | 50.0% | |
| Kerlink SAS (ALKLK)(ALKLK) | 1.03 | 2025-09-26 | 2016-05-24 |
K Quotidien
K par Minute
|
23.80
2018-01-31
|
0.45
2023-09-28
|
1.1M
2020-12-16
|
0.0M
2016-06-27
|
+54.93%
2020-03-12
|
-44.60%
2023-01-17
|
+139.09%
2019-10
|
-55.10%
2022-09
|
2384 | 43.2% | 50.9% | |
| Boa Concept SA (ALBOA)(ALBOA) | 18.75 | 2025-09-26 | 2021-06-29 |
K Quotidien
K par Minute
|
35.90
2022-04-21
|
13.78
2021-07-19
|
0.0M
2022-03-30
|
0.0M
2021-12-30
|
+18.70%
2022-03-24
|
-10.55%
2025-09-03
|
+29.54%
2022-03
|
-19.38%
2023-11
|
1079 | 39.5% | 41.8% | |
| Société de la Tour Eiffel SA (TEIF)(TEIF) | 4.71 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
60.99
2017-05-24
|
3.92
2024-11-25
|
0.1M
2021-12-23
|
0.0M
2018-05-18
|
+19.50%
2025-04-08
|
-15.93%
2024-09-30
|
+18.50%
2024-01
|
-39.71%
2024-11
|
2739 | 41.3% | 43.3% | |
| Realites (ALREA)(ALREA) | 0.97 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
38.18
2022-06-06
|
0.98
2025-09-09
|
0.2M
2017-03-29
|
0.0M
2015-01-07
|
+43.33%
2024-09-09
|
-34.36%
2024-08-30
|
+37.54%
2019-01
|
-66.56%
2024-09
|
2679 | 42.6% | 45.2% | |
| Veom Group SA (ALVGV)(ALVGV) | 0.18 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12.40
2015-01-02
|
0.10
2025-01-09
|
0.8M
2017-04-05
|
0.0M
2023-01-30
|
+294.71%
2018-07-23
|
-52.40%
2023-08-24
|
+333.52%
2018-08
|
-56.65%
2015-09
|
2736 | 39.3% | 49.8% | |
| Planisware SAS (PLNW)(PLNW) | 19.16 | 2025-09-26 | 2024-04-18 |
K Quotidien
K par Minute
|
31.20
2024-08-16
|
17.40
2025-09-04
|
2.5M
2024-04-18
|
0.0M
2025-07-16
|
+7.17%
2025-01-28
|
-9.44%
2024-10-14
|
+19.21%
2024-05
|
-18.80%
2024-10
|
360 | 44.4% | 50.8% | |
| Wavestone SA (WAVE)(WAVE) | 47.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
67.20
2024-06-07
|
9.01
2015-01-07
|
0.3M
2024-09-20
|
0.0M
2020-08-20
|
+12.50%
2019-01-08
|
-15.12%
2020-03-06
|
+24.91%
2017-05
|
-28.39%
2020-03
|
2739 | 49.0% | 45.4% | |