Grolleau SAS (ALGRO)

ALGRO
🏛️ France →
2.42
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 7.98 7.98 7.80 7.80 0.0M
2022-12-29 7.90 7.98 7.74 7.98 0.0M
2022-12-28 8.10 8.10 7.98 7.98 0.0M
2022-12-27 7.98 7.98 7.98 7.98 0.0M
2022-12-23 8.00 8.00 8.00 8.00 0.0M
2022-12-22 8.00 8.10 7.98 8.10 0.0M
2022-12-21 8.00 8.04 7.92 7.98 0.0M
2022-12-20 8.12 8.12 8.04 8.04 0.0M
2022-12-19 8.26 8.26 8.14 8.14 0.0M
2022-12-16 8.20 8.26 8.20 8.26 0.0M
2022-12-15 8.20 8.20 8.20 8.20 0.0M
2022-12-14 8.26 8.26 8.20 8.26 0.0M
2022-12-13 8.22 8.30 8.22 8.26 0.0M
2022-12-12 8.20 8.30 8.20 8.30 0.0M
2022-12-09 8.24 8.38 8.18 8.28 0.0M
2022-12-08 8.24 8.48 8.24 8.24 0.0M
2022-12-07 8.22 8.46 8.22 8.46 0.0M
2022-12-06 8.24 8.48 8.24 8.48 0.0M
2022-12-05 8.20 8.44 8.20 8.30 0.0M
2022-12-02 8.50 8.50 8.40 8.40 0.0M
2022-12-01 8.60 8.60 8.50 8.54 0.0M
2022-11-30 8.56 8.88 8.54 8.54 0.0M
2022-11-29 8.60 8.66 8.54 8.60 0.0M
2022-11-28 9.04 9.04 8.58 8.60 0.0M
2022-11-25 8.60 9.04 8.60 8.72 0.0M
2022-11-24 9.10 9.10 8.62 9.08 0.0M
2022-11-23 8.56 8.68 8.56 8.68 0.0M
2022-11-22 8.98 8.98 8.48 8.80 0.0M
2022-11-21 9.16 9.16 8.96 8.98 0.0M
2022-11-18 8.50 8.80 8.50 8.80 0.0M
2022-11-17 8.94 9.18 8.74 8.74 0.0M
2022-11-16 8.96 8.96 8.54 8.60 0.0M
2022-11-15 8.74 8.74 8.44 8.74 0.0M
2022-11-14 8.76 8.76 8.36 8.74 0.0M
2022-11-11 8.50 8.50 8.36 8.50 0.0M
2022-11-10 8.36 8.50 8.36 8.36 0.0M
2022-11-09 8.46 8.46 8.46 8.46 0.0M
2022-11-08 8.64 8.64 8.28 8.62 0.0M
2022-11-07 8.36 8.36 8.36 8.36 0.0M
2022-11-04 8.28 8.58 8.26 8.30 0.0M
2022-11-03 8.24 8.62 8.24 8.62 0.0M
2022-11-02 8.24 8.62 8.24 8.62 0.0M
2022-11-01 8.34 8.66 8.22 8.62 0.0M
2022-10-31 8.50 8.50 8.18 8.50 0.0M
2022-10-28 8.50 8.50 8.50 8.50 0.0M
2022-10-27 8.24 8.50 8.16 8.50 0.0M
2022-10-26 8.48 8.50 8.02 8.44 0.0M
2022-10-25 8.10 8.46 8.10 8.46 0.0M
2022-10-24 8.34 8.66 8.10 8.46 0.0M
2022-10-21 8.02 8.34 8.02 8.34 0.0M
2022-10-20 8.36 8.36 8.08 8.34 0.0M
2022-10-19 8.40 8.40 8.20 8.36 0.0M
2022-10-18 8.12 8.12 7.90 8.00 0.0M
2022-10-17 7.90 8.12 7.82 7.86 0.0M
2022-10-14 8.36 8.44 8.08 8.08 0.0M
2022-10-13 7.84 8.36 7.84 8.36 0.0M
2022-10-12 7.84 8.40 7.84 8.38 0.0M
2022-10-11 8.02 8.02 8.02 8.02 0.0M
2022-10-10 7.68 8.36 7.68 7.96 0.0M
2022-10-07 7.68 8.44 7.68 8.40 0.0M
2022-10-06 8.50 8.50 7.66 8.40 0.0M
2022-10-05 7.70 7.70 7.54 7.54 0.0M
2022-10-04 7.90 7.90 7.80 7.88 0.0M
2022-10-03 7.90 7.90 7.52 7.88 0.0M
2022-09-30 7.90 7.90 7.52 7.88 0.0M
2022-09-29 7.90 7.90 7.50 7.90 0.0M
2022-09-28 7.86 7.86 7.64 7.64 0.0M
2022-09-27 7.50 8.18 7.50 7.98 0.0M
2022-09-26 8.36 8.76 7.62 8.20 0.0M
2022-09-23 8.60 8.90 8.36 8.38 0.0M
2022-09-22 8.70 8.70 8.70 8.70 0.0M
2022-09-21 8.52 8.70 8.36 8.70 0.0M
2022-09-20 8.60 8.66 8.56 8.56 0.0M
2022-09-19 8.64 8.64 8.60 8.60 0.0M
2022-09-16 8.80 8.80 8.64 8.64 0.0M
2022-09-15 8.66 8.70 8.60 8.66 0.0M
2022-09-14 8.66 8.96 8.66 8.96 0.0M
2022-09-12 8.60 8.98 8.60 8.98 0.0M
2022-09-09 8.76 8.80 8.62 8.62 0.0M
2022-09-08 8.66 8.78 8.66 8.78 0.0M
2022-09-07 8.60 8.80 8.60 8.80 0.0M
2022-09-06 9.28 9.28 8.52 8.52 0.0M
2022-09-05 9.10 9.20 8.70 8.72 0.0M
2022-09-02 9.12 9.12 9.10 9.10 0.0M
2022-09-01 9.14 9.14 9.12 9.12 0.0M
2022-08-31 9.10 9.40 9.10 9.12 0.0M
2022-08-30 9.42 9.42 9.18 9.20 0.0M
2022-08-29 9.42 9.42 9.14 9.14 0.0M
2022-08-26 9.10 9.42 9.10 9.42 0.0M
2022-08-25 8.70 8.98 8.70 8.98 0.0M
2022-08-24 8.98 8.98 8.98 8.98 0.0M
2022-08-23 9.02 9.02 8.98 8.98 0.0M
2022-08-22 8.70 8.98 8.68 8.72 0.0M
2022-08-19 8.62 9.00 8.62 9.00 0.0M
2022-08-18 9.00 9.00 8.60 8.60 0.0M
2022-08-17 9.10 9.10 8.88 8.88 0.0M
2022-08-16 8.92 8.94 8.92 8.94 0.0M
2022-08-15 9.10 9.10 9.08 9.08 0.0M
2022-08-12 8.92 9.08 8.92 9.08 0.0M
2022-08-11 8.92 9.00 8.92 9.00 0.0M
2022-08-10 8.92 9.00 8.92 9.00 0.0M
2022-08-09 8.94 9.00 8.94 9.00 0.0M
2022-08-08 8.94 9.18 8.94 8.94 0.0M
2022-08-05 8.96 9.20 8.94 8.94 0.0M
2022-08-04 8.94 9.20 8.94 9.20 0.0M
2022-08-03 8.90 9.20 8.90 9.20 0.0M
2022-08-02 9.18 9.18 8.88 9.18 0.0M
2022-08-01 9.00 9.20 9.00 9.00 0.0M
2022-07-29 8.88 9.20 8.88 9.20 0.0M
2022-07-28 9.20 9.22 9.20 9.22 0.0M
2022-07-27 8.96 9.20 8.96 9.20 0.0M
2022-07-26 9.26 9.26 8.96 8.96 0.0M
2022-07-25 9.00 9.28 8.92 8.92 0.0M
2022-07-22 8.80 9.18 8.80 9.00 0.0M
2022-07-21 8.90 8.92 8.90 8.92 0.0M
2022-07-20 8.80 9.30 8.80 8.96 0.0M
2022-07-19 9.00 9.28 9.00 9.22 0.0M
2022-07-18 8.52 9.00 8.52 8.98 0.0M
2022-07-15 8.72 8.98 8.72 8.98 0.0M
2022-07-14 8.60 8.90 8.60 8.90 0.0M
2022-07-13 8.62 8.64 8.62 8.64 0.0M
2022-07-12 8.64 8.70 8.64 8.70 0.0M
2022-07-11 9.12 9.12 8.80 8.80 0.0M
2022-07-08 9.20 9.20 8.82 9.16 0.0M
2022-07-07 8.64 8.64 8.64 8.64 0.0M
2022-07-06 9.20 9.20 8.46 8.52 0.0M
2022-07-05 8.50 9.32 8.50 9.14 0.0M
2022-07-04 8.82 9.30 8.50 8.60 0.0M
2022-07-01 8.90 8.90 8.90 8.90 0.0M
2022-06-30 8.92 8.92 8.90 8.90 0.0M
2022-06-29 9.08 9.08 8.84 8.84 0.0M
2022-06-28 9.26 9.26 9.08 9.08 0.0M
2022-06-27 9.20 9.20 9.08 9.08 0.0M
2022-06-23 9.40 9.40 9.18 9.18 0.0M
2022-06-22 9.40 9.40 9.30 9.30 0.0M
2022-06-21 9.28 9.40 9.26 9.40 0.0M
2022-06-20 9.24 9.48 9.24 9.38 0.0M
2022-06-17 9.40 9.52 9.24 9.42 0.0M
2022-06-16 9.40 9.50 9.40 9.40 0.0M
2022-06-15 9.40 9.50 9.40 9.40 0.0M
2022-06-14 9.40 9.46 9.20 9.40 0.0M
2022-06-13 9.60 9.60 9.38 9.38 0.0M
2022-06-10 9.66 9.66 9.50 9.52 0.0M
2022-06-09 9.60 9.78 9.52 9.66 0.0M
2022-06-08 9.70 9.90 9.50 9.50 0.0M
2022-06-07 9.44 9.70 9.42 9.54 0.0M
2022-06-06 9.18 9.38 9.02 9.36 0.0M
2022-06-03 8.48 8.92 8.48 8.64 0.0M
2022-06-02 8.88 8.98 8.44 8.98 0.0M
2022-06-01 8.38 9.00 8.38 8.92 0.0M
2022-05-31 8.32 8.90 8.32 8.88 0.0M
2022-05-30 8.64 8.64 8.34 8.56 0.0M
2022-05-27 8.74 8.74 8.74 8.74 0.0M
2022-05-26 8.62 8.62 8.40 8.62 0.0M
2022-05-25 8.78 8.78 8.38 8.38 0.0M
2022-05-24 8.48 8.78 8.32 8.32 0.0M
2022-05-23 8.52 8.76 8.50 8.76 0.0M
2022-05-20 8.44 8.44 8.44 8.44 0.0M
2022-05-19 8.28 8.76 8.28 8.38 0.0M
2022-05-18 8.48 8.78 8.28 8.76 0.0M
2022-05-17 8.60 8.60 8.48 8.48 0.0M
2022-05-16 9.00 9.00 8.48 8.50 0.0M
2022-05-13 8.52 8.52 8.52 8.52 0.0M
2022-05-12 8.50 8.90 8.50 8.52 0.0M
2022-05-11 8.52 8.96 8.50 8.52 0.0M
2022-05-10 8.80 8.94 8.66 8.66 0.0M
2022-05-09 8.52 8.66 8.52 8.66 0.0M
2022-05-06 8.56 8.56 8.50 8.52 0.0M
2022-05-05 8.64 8.80 8.60 8.60 0.0M
2022-05-04 8.62 8.80 8.62 8.80 0.0M
2022-05-03 9.16 9.16 8.54 8.70 0.0M
2022-05-02 9.30 9.30 8.52 8.70 0.0M
2022-04-29 9.16 9.20 9.16 9.20 0.0M
2022-04-28 9.06 9.18 8.56 9.18 0.0M
2022-04-27 8.70 9.08 8.50 8.84 0.0M
2022-04-26 9.26 9.26 8.84 8.84 0.0M
2022-04-25 9.20 9.20 8.80 8.80 0.0M
2022-04-22 9.10 9.32 9.06 9.06 0.0M
2022-04-21 9.10 9.34 8.90 9.32 0.0M
2022-04-20 9.08 9.10 9.08 9.08 0.0M
2022-04-19 8.80 9.08 8.80 9.08 0.0M
2022-04-14 9.06 9.06 8.82 9.06 0.0M
2022-04-13 9.12 9.12 8.74 8.80 0.0M
2022-04-12 9.18 9.18 8.74 9.12 0.0M
2022-04-11 9.10 9.10 9.02 9.02 0.0M
2022-04-08 9.18 9.18 8.66 8.84 0.0M
2022-04-07 8.78 9.22 8.70 9.14 0.0M
2022-04-06 9.28 9.28 8.76 8.76 0.0M
2022-04-05 8.78 9.28 8.58 9.28 0.0M
2022-04-04 8.54 8.90 8.54 8.90 0.0M
2022-04-01 8.80 9.18 8.66 8.80 0.0M
2022-03-31 8.54 8.78 8.54 8.60 0.0M
2022-03-30 8.54 8.82 8.54 8.82 0.0M
2022-03-29 8.82 8.82 8.58 8.58 0.0M
2022-03-28 8.88 8.88 8.56 8.60 0.0M
2022-03-25 8.86 8.86 8.54 8.54 0.0M
2022-03-24 8.90 8.90 8.54 8.54 0.0M
2022-03-23 8.72 8.80 8.72 8.80 0.0M
2022-03-22 8.60 9.08 8.60 9.08 0.0M
2022-03-21 8.54 8.88 8.54 8.88 0.0M
2022-03-18 8.52 9.04 8.52 9.04 0.0M
2022-03-17 8.90 9.06 8.90 8.90 0.0M
2022-03-16 8.90 9.08 8.90 9.04 0.0M
2022-03-15 8.90 8.96 8.90 8.90 0.0M
2022-03-14 8.90 9.08 8.88 9.04 0.0M
2022-03-11 8.96 8.98 8.50 8.88 0.0M
2022-03-10 7.84 8.98 7.84 8.18 0.0M
2022-03-09 8.00 8.30 7.72 8.28 0.0M
2022-03-08 7.40 7.60 7.32 7.60 0.0M
2022-03-07 7.72 8.08 7.30 7.70 0.0M
2022-03-04 8.48 8.48 7.80 8.30 0.0M
2022-03-03 8.48 8.80 8.48 8.48 0.0M
2022-03-02 8.48 8.86 7.66 8.82 0.0M
2022-03-01 8.98 8.98 8.36 8.48 0.0M
2022-02-28 8.98 8.98 8.34 8.46 0.0M
2022-02-25 8.00 8.98 8.00 8.98 0.0M
2022-02-24 8.80 8.80 7.16 8.70 0.0M
2022-02-23 8.90 9.00 8.90 9.00 0.0M
2022-02-22 8.90 9.00 8.90 9.00 0.0M
2022-02-21 9.10 9.12 8.92 8.92 0.0M
2022-02-18 9.12 9.24 9.04 9.08 0.0M
2022-02-17 9.12 9.24 9.12 9.24 0.0M
2022-02-16 9.22 9.22 9.12 9.22 0.0M
2022-02-15 9.02 9.22 9.02 9.02 0.0M
2022-02-14 9.02 9.24 9.02 9.10 0.0M
2022-02-11 9.16 9.24 9.12 9.12 0.0M
2022-02-10 9.12 9.24 9.12 9.16 0.0M
2022-02-09 9.12 9.44 9.12 9.12 0.0M
2022-02-08 9.48 9.48 9.06 9.12 0.0M
2022-02-07 9.20 9.38 9.20 9.20 0.0M
2022-02-04 9.40 9.40 9.08 9.08 0.0M
2022-02-03 9.10 9.40 9.06 9.40 0.0M
2022-02-02 9.28 9.50 9.24 9.24 0.0M
2022-02-01 9.10 9.30 9.00 9.00 0.0M
2022-01-31 9.00 9.16 8.88 9.00 0.0M
2022-01-28 8.92 9.16 8.92 9.10 0.0M
2022-01-27 8.90 9.16 8.90 9.00 0.0M
2022-01-26 8.92 9.00 8.92 9.00 0.0M
2022-01-25 8.82 9.02 8.82 8.96 0.0M
2022-01-24 9.28 9.52 8.92 9.20 0.0M
2022-01-21 9.32 9.40 9.20 9.30 0.0M
2022-01-20 9.50 9.50 9.40 9.40 0.0M
2022-01-19 9.60 9.60 9.42 9.50 0.0M
2022-01-18 9.20 9.44 9.20 9.26 0.0M
2022-01-17 9.46 9.46 9.14 9.22 0.0M
2022-01-14 9.22 9.30 9.12 9.12 0.0M
2022-01-13 9.06 9.22 9.06 9.20 0.0M
2022-01-12 9.12 9.30 9.08 9.10 0.0M
2022-01-11 9.12 9.30 9.12 9.12 0.0M
2022-01-10 9.36 9.38 9.00 9.14 0.0M
2022-01-07 9.24 9.34 9.20 9.30 0.0M
2022-01-06 9.10 9.38 9.10 9.36 0.0M
2022-01-05 9.12 9.30 9.12 9.12 0.0M
2022-01-04 9.20 9.40 9.08 9.12 0.0M
2022-01-03 9.00 9.26 9.00 9.18 0.0M