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 | ||||||
| Innelec Multi (ALINN)(ALINN) | 3.37 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10.00
2021-09-28
|
2.33
2020-03-16
|
0.2M
2023-10-12
|
0.0M
2015-03-25
|
+15.52%
2023-10-03
|
-24.44%
2024-05-24
|
+33.21%
2024-12
|
-34.57%
2024-06
|
2739 | 42.4% | 42.5% | |
| IT Link (ALITL)(ALITL) | 21.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.00
2024-06-07
|
3.39
2015-01-15
|
0.1M
2015-07-31
|
0.0M
2015-04-29
|
+15.67%
2015-06-08
|
-16.46%
2020-03-10
|
+51.67%
2015-07
|
-31.87%
2020-03
|
2739 | 42.9% | 44.5% | |
| Infotel (ETOF)(ETOF) | 42.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
59.80
2023-03-24
|
20.29
2015-01-02
|
0.2M
2018-03-16
|
0.0M
2022-06-07
|
+7.44%
2020-07-09
|
-16.84%
2020-03-09
|
+15.71%
2016-05
|
-17.63%
2020-03
|
2739 | 42.6% | 44.7% | |
| D.L.S.I (ALDSL)(ALDSL) | 10.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
27.46
2017-06-26
|
8.00
2020-10-29
|
0.0M
2016-04-18
|
0.0M
2015-06-02
|
+23.58%
2016-04-01
|
-22.22%
2020-03-05
|
+54.22%
2020-11
|
-33.33%
2020-03
|
2734 | 41.1% | 40.7% | |
| Electricité de Strasbourg (EDSP)(EDSP) | 155.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
167.50
2025-08-22
|
81.60
2023-04-11
|
0.0M
2025-08-01
|
0.0M
2015-08-18
|
+7.98%
2024-02-06
|
-8.39%
2025-05-30
|
+14.96%
2024-02
|
-20.50%
2020-03
|
2725 | 41.1% | 42.1% | |
| Alten SA (LTEN)(LTEN) | 67.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
163.30
2022-01-04
|
33.66
2015-01-06
|
1.5M
2015-03-06
|
0.0M
2020-12-24
|
+11.62%
2025-03-06
|
-15.54%
2025-04-25
|
+29.53%
2022-07
|
-33.89%
2020-03
|
2740 | 51.1% | 47.1% | |
| 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% | |
| Arverne Group SA Preferred (ARVEN)(ARVEN) | 5.05 | 2025-09-26 | 2021-06-22 |
K Quotidien
K par Minute
|
13.40
2023-09-20
|
3.46
2025-05-02
|
1.0M
2021-06-22
|
0.0M
2023-10-26
|
+20.04%
2025-05-30
|
-8.90%
2023-09-21
|
+4.17%
2022-08
|
-23.08%
2024-10
|
594 | 35.0% | 40.1% | |
| H(MLHK) | 50.00 | 2025-09-26 | 2015-07-28 |
K Quotidien
K par Minute
|
305.00
2017-05-22
|
8.75
2015-07-28
|
0.0M
2025-08-11
|
0.0M
2017-02-27
|
+173.33%
2022-02-23
|
-67.26%
2017-06-22
|
+88.66%
2017-07
|
-40.24%
2022-03
|
1295 | 35.0% | 35.8% | |
| Stellantis NV(STLAM) | 7.90 | 2025-09-26 | 2018-12-21 |
K Quotidien
K par Minute
|
27.35
2024-03-26
|
5.10
2020-03-19
|
42.2M
2021-01-15
|
0.4M
2021-12-24
|
+12.71%
2020-03-20
|
-18.02%
2020-03-12
|
+24.90%
2020-11
|
-27.40%
2020-03
|
1722 | 51.7% | 47.4% | |
| Air France - KLM SA (AIRF)(AIRF) | 11.67 | 2025-09-26 | 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% | |
| Interparfums (IPAR)(IPAR) | 29.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
61.98
2023-04-21
|
8.30
2016-02-12
|
0.5M
2016-09-16
|
0.0M
2020-12-24
|
+19.77%
2024-07-16
|
-12.25%
2022-03-02
|
+31.64%
2019-01
|
-17.97%
2018-10
|
2740 | 48.4% | 46.8% | |
| Sartorius Stedim Biotech SA (STDM)(STDM) | 171.55 | 2025-09-26 | 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% | |
| Metavisio SA (ALTHO)(ALTHO) | 0.01 | 2025-09-26 | 2021-12-06 |
K Quotidien
K par Minute
|
14.10
2021-12-07
|
0.01
2025-09-09
|
47.7M
2025-08-19
|
0.0M
2022-02-04
|
+54.55%
2025-08-19
|
-45.21%
2023-04-21
|
+45.78%
2023-05
|
-49.50%
2024-09
|
929 | 38.6% | 48.9% | |
| Lacroix Group SA (LACR)(LACR) | 7.44 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
52.08
2021-05-24
|
6.20
2025-04-16
|
0.1M
2025-08-01
|
0.0M
2015-01-20
|
+17.54%
2019-10-14
|
-17.86%
2020-03-05
|
+25.57%
2019-12
|
-26.39%
2024-10
|
2739 | 41.8% | 43.0% | |
| Pullup Entertainment SA (ALPUL)(ALPUL) | 22.85 | 2025-09-26 | 2015-02-16 |
K Quotidien
K par Minute
|
75.40
2021-05-27
|
7.67
2024-04-05
|
0.3M
2016-03-11
|
0.0M
2015-12-24
|
+33.25%
2024-04-19
|
-32.19%
2023-11-16
|
+49.30%
2020-12
|
-39.32%
2024-06
|
2708 | 45.2% | 47.6% | |
| Nicox SA (ALCOX)(ALCOX) | 0.37 | 2025-09-26 | 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% | |
| Eagle Football Group SA (EEFG)(EEFG) | 1.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.45
2015-03-10
|
1.41
2015-01-05
|
39.3M
2022-12-19
|
0.0M
2023-10-19
|
+27.76%
2022-05-16
|
-17.33%
2023-03-30
|
+47.17%
2015-01
|
-36.61%
2015-06
|
2715 | 39.5% | 40.1% | |
| Adl Partner SA (DKUPL)(DKUPL) | 25.80 | 2025-09-26 | 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% | |
| Ose Pharma International SA (OSE)(OSE) | 5.88 | 2025-09-26 | 2015-03-30 |
K Quotidien
K par Minute
|
15.80
2021-02-22
|
2.70
2018-12-21
|
4.1M
2023-09-13
|
0.0M
2019-11-29
|
+61.17%
2023-09-07
|
-23.67%
2017-06-14
|
+95.99%
2020-04
|
-33.53%
2017-06
|
2676 | 41.7% | 53.5% | |
| Manitou BF SA (MANP)(MANP) | 18.46 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.95
2018-05-02
|
11.36
2020-03-16
|
1.1M
2016-07-29
|
0.0M
2016-06-09
|
+11.70%
2020-10-30
|
-16.81%
2025-03-06
|
+27.19%
2020-11
|
-25.98%
2024-06
|
2740 | 47.6% | 48.0% | |
| Tonnellerie Francois Freres SA (TFF)(TFF) | 16.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
115.00
2015-08-11
|
15.75
2025-09-11
|
0.1M
2016-03-15
|
0.0M
2015-10-20
|
+11.40%
2020-06-24
|
-74.62%
2015-09-23
|
+26.68%
2015-07
|
-74.28%
2015-11
|
2740 | 43.5% | 44.3% | |
| Bourse Direct (BDRP)(BDRP) | 4.14 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.10
2023-11-15
|
0.85
2020-03-16
|
1.0M
2024-03-11
|
0.0M
2017-08-15
|
+20.19%
2019-01-03
|
-21.30%
2020-02-21
|
+36.47%
2020-11
|
-16.67%
2024-06
|
2663 | 39.7% | 40.6% | |
| Coty Inc(COTY) | 3.31 | 2025-09-26 | 2023-09-28 |
K Quotidien
K par Minute
|
12.66
2024-02-26
|
3.18
2025-08-27
|
1.4M
2023-09-28
|
0.0M
2024-11-27
|
+14.20%
2023-11-01
|
-18.66%
2025-08-21
|
+14.20%
2023-11
|
-19.95%
2024-10
|
476 | 48.1% | 48.3% | |
| Lighton(ALTAI) | 7.41 | 2025-09-26 | 2024-11-21 |
K Quotidien
K par Minute
|
29.00
2024-11-29
|
7.70
2025-09-11
|
0.2M
2025-06-20
|
0.0M
2025-05-15
|
+44.49%
2024-11-22
|
-27.22%
2024-11-27
|
+73.91%
2024-11
|
-0.76%
2024-12
|
178 | 44.9% | 51.1% | |
| Innate Pharma (IPH)(IPH) | 1.62 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17.85
2015-04-27
|
1.33
2025-04-07
|
14.2M
2021-09-17
|
0.0M
2024-04-30
|
+48.83%
2015-04-22
|
-40.07%
2017-11-15
|
+94.65%
2015-04
|
-47.49%
2017-11
|
2738 | 45.5% | 52.3% | |
| Euronext (ENX)(ENX) | 126.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
153.50
2025-07-21
|
24.93
2015-01-13
|
5.3M
2021-11-30
|
0.0M
2015-12-24
|
+16.33%
2020-03-23
|
-9.73%
2019-03-28
|
+19.46%
2015-11
|
-19.56%
2016-02
|
2739 | 51.6% | 45.8% | |
| Nokia Oyj(NOKIA) | 3.95 | 2025-09-26 | 2015-11-19 |
K Quotidien
K par Minute
|
7.15
2015-12-02
|
2.08
2020-03-16
|
111.3M
2017-09-15
|
0.0M
2015-12-24
|
+20.41%
2021-01-27
|
-23.00%
2019-10-24
|
+26.31%
2021-01
|
-26.50%
2019-10
|
2513 | 49.8% | 48.8% | |
| Kumulus Vape SA (ALVAP)(ALVAP) | 3.90 | 2025-09-26 | 2019-06-03 |
K Quotidien
K par Minute
|
15.90
2021-05-10
|
2.06
2020-04-21
|
0.2M
2021-12-10
|
0.0M
2022-01-31
|
+68.58%
2019-08-21
|
-48.72%
2019-07-02
|
+128.42%
2019-06
|
-31.43%
2019-09
|
1331 | 36.8% | 44.8% | |
| Savencia SA (SAVEN)(SAVEN) | 62.00 | 2025-09-26 | 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% | |
| La Francaise de l'Energie SA (FDEL)(FDEL) | 30.95 | 2025-09-26 | 2016-06-13 |
K Quotidien
K par Minute
|
68.90
2022-08-24
|
8.00
2018-11-23
|
0.2M
2020-12-23
|
0.0M
2016-08-12
|
+26.28%
2017-04-05
|
-14.20%
2022-07-15
|
+49.76%
2017-05
|
-27.16%
2016-09
|
2367 | 43.4% | 48.7% | |
| Neovacs SA (ALNEV)(ALNEV) | 0.17 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,200,000,000.00
2023-01-02
|
0.00
2025-06-05
|
97.4M
2025-06-17
|
0.0M
2023-09-20
|
+210.00%
2020-05-20
|
-58.18%
2023-07-14
|
+119.84%
2020-06
|
-90.72%
2024-08
|
2606 | 30.2% | 51.8% | |
| Theranexus SA (ALTHX)(ALTHX) | 2.28 | 2025-09-26 | 2017-10-30 |
K Quotidien
K par Minute
|
23.60
2021-01-18
|
0.26
2025-04-07
|
1.3M
2025-08-04
|
0.0M
2018-02-26
|
+477.41%
2020-03-24
|
-68.24%
2019-02-19
|
+72.97%
2024-03
|
-66.56%
2019-02
|
2014 | 37.6% | 51.5% | |
| IDI (IDVP)(IDVP) | 75.80 | 2025-09-26 | 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% | |
| Cellectis SA (ALCLS)(ALCLS) | 2.99 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
41.95
2015-11-06
|
0.89
2023-10-27
|
6.6M
2023-11-01
|
0.0M
2021-12-24
|
+191.78%
2023-10-31
|
-22.10%
2021-10-05
|
+81.00%
2015-01
|
-39.43%
2020-03
|
2739 | 46.0% | 52.5% | |
| Largo SAS (ALLGO)(ALLGO) | 2.15 | 2025-09-26 | 2021-04-23 |
K Quotidien
K par Minute
|
13.49
2021-04-23
|
1.17
2023-06-21
|
0.2M
2021-04-23
|
0.0M
2022-07-01
|
+37.73%
2023-06-21
|
-34.50%
2022-09-28
|
+84.87%
2023-07
|
-33.58%
2022-10
|
1128 | 39.8% | 51.2% | |
| Enensys Technologies Sa (ALNN6)(ALNN6) | 1.07 | 2025-09-26 | 2018-06-01 |
K Quotidien
K par Minute
|
8.27
2018-06-05
|
0.34
2020-08-06
|
1.4M
2020-08-24
|
0.0M
2018-08-14
|
+100.00%
2020-07-07
|
-38.31%
2018-08-20
|
+354.31%
2020-08
|
-44.25%
2020-09
|
1573 | 38.7% | 49.6% | |
| U10 SA (ALU10)(ALU10) | 1.37 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.60
2015-03-03
|
0.96
2023-10-19
|
1.5M
2017-05-24
|
0.0M
2015-10-21
|
+16.67%
2024-03-20
|
-17.17%
2022-03-18
|
+29.03%
2020-05
|
-22.42%
2018-10
|
2740 | 40.4% | 43.3% | |
| Witbe Net SA (ALWIT)(ALWIT) | 1.70 | 2025-09-26 | 2016-04-18 |
K Quotidien
K par Minute
|
12.35
2021-01-12
|
1.46
2025-09-05
|
0.3M
2020-05-05
|
0.0M
2017-05-26
|
+32.79%
2020-04-08
|
-25.85%
2021-01-27
|
+58.68%
2020-09
|
-25.64%
2020-03
|
2390 | 40.5% | 47.8% | |
| Opmobility SE (OPM)(OPM) | 13.56 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
42.21
2018-05-22
|
7.10
2025-04-07
|
1.3M
2023-10-26
|
0.0M
2021-12-31
|
+11.63%
2022-03-28
|
-22.82%
2023-10-25
|
+47.01%
2020-11
|
-32.84%
2020-03
|
2739 | 48.6% | 50.1% | |
| Lumibird SA (LBIRD)(LBIRD) | 20.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.35
2021-12-31
|
2.40
2015-09-29
|
1.9M
2015-06-12
|
0.0M
2024-08-30
|
+29.36%
2024-10-24
|
-22.74%
2015-01-16
|
+36.51%
2017-03
|
-25.62%
2020-03
|
2739 | 44.7% | 49.0% | |
| Perrier Industrie (GPIF)(GPIF) | 80.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
113.00
2023-08-18
|
29.99
2015-07-08
|
0.3M
2017-07-20
|
0.0M
2015-09-03
|
+11.28%
2025-06-09
|
-12.67%
2020-03-04
|
+21.95%
2019-01
|
-22.71%
2020-03
|
2739 | 40.5% | 40.8% | |
| Delfingen Industry (ALDEL)(ALDEL) | 32.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
64.80
2021-07-05
|
11.00
2024-11-29
|
0.1M
2025-08-06
|
0.0M
2015-01-12
|
+17.87%
2020-11-05
|
-11.87%
2024-08-22
|
+44.59%
2020-12
|
-31.55%
2024-09
|
2739 | 40.2% | 46.9% | |
| Maat Pharma SA (MAAT)(MAAT) | 3.84 | 2025-09-26 | 2021-11-08 |
K Quotidien
K par Minute
|
14.40
2021-11-08
|
3.61
2025-09-11
|
0.2M
2025-09-11
|
0.0M
2022-05-19
|
+20.09%
2025-07-29
|
-22.95%
2024-09-23
|
+13.04%
2022-03
|
-11.28%
2022-01
|
428 | 36.9% | 51.6% | |
| Samse (SAMS)(SAMS) | 128.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
220.00
2022-06-20
|
100.00
2020-03-16
|
0.0M
2024-06-26
|
0.0M
2015-02-04
|
+8.97%
2024-07-29
|
-9.03%
2020-02-20
|
+14.45%
2023-12
|
-25.68%
2020-03
|
2740 | 42.2% | 32.1% | |
| Groupe Okwind SAS (ALOKW)(ALOKW) | 1.25 | 2025-09-26 | 2022-07-08 |
K Quotidien
K par Minute
|
27.80
2023-06-16
|
1.10
2025-09-08
|
0.3M
2023-04-25
|
0.0M
2022-08-24
|
+17.93%
2025-04-30
|
-31.13%
2025-07-24
|
+46.60%
2023-02
|
-51.48%
2024-10
|
814 | 43.0% | 48.9% | |
| LNA Sante SA (LNA)(LNA) | 24.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
68.60
2017-06-16
|
16.92
2023-12-12
|
0.2M
2022-11-30
|
0.0M
2024-08-07
|
+10.04%
2025-08-06
|
-15.00%
2022-02-07
|
+25.62%
2024-05
|
-20.12%
2022-02
|
2739 | 45.9% | 47.2% | |
| Maisons du Monde SAS (MDM)(MDM) | 1.85 | 2025-09-26 | 2016-05-27 |
K Quotidien
K par Minute
|
39.75
2017-10-24
|
1.69
2025-09-11
|
3.1M
2016-05-27
|
0.0M
2016-06-20
|
+24.58%
2021-10-22
|
-26.91%
2022-05-27
|
+41.32%
2020-05
|
-34.85%
2023-10
|
2381 | 48.3% | 50.2% | |
| Egide (ALGID)(ALGID) | 0.49 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.87
2015-02-13
|
0.22
2024-10-15
|
2.1M
2015-02-13
|
0.0M
2020-02-20
|
+33.33%
2020-03-13
|
-23.29%
2023-04-28
|
+93.90%
2023-02
|
-30.57%
2024-06
|
2733 | 42.3% | 50.8% | |
| Groupe Tera SA (ALGTR)(ALGTR) | 6.05 | 2025-09-26 | 2019-07-18 |
K Quotidien
K par Minute
|
9.00
2023-05-30
|
1.82
2024-11-20
|
0.0M
2020-07-27
|
0.0M
2019-09-04
|
+37.20%
2024-04-08
|
-18.37%
2025-04-09
|
+29.17%
2022-03
|
-37.67%
2024-11
|
1454 | 36.5% | 39.9% | |