Air Liquide Côte d'Ivoire Société Anonyme (BRVM:SIVC)
Ivory Coast · Delayed Price · Currency is XOF 700.00
+15.00 (2.19%)
At close: Sep 25, 2025
BRVM:SIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 685.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.19% | 6,582 |
| Sep 24, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 10,528 |
| Sep 23, 2025 | 690.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.72% | 4,167 |
| Sep 22, 2025 | 685.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 1,351 |
| Sep 19, 2025 | 695.00 | 685.00 | 685.00 | 685.00 | 685.00 | -1.44% | 1,628 |
| Sep 18, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 1,117 |
| Sep 17, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 1,386 |
| Sep 16, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 11,131 |
| Sep 15, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 1,781 |
| Sep 12, 2025 | 705.00 | 695.00 | 695.00 | 695.00 | 695.00 | -1.42% | 2,377 |
| Sep 11, 2025 | 670.00 | 705.00 | 705.00 | 705.00 | 705.00 | 5.22% | 2,772 |
| Sep 10, 2025 | 625.00 | 670.00 | 670.00 | 670.00 | 670.00 | 7.20% | 3,818 |
| Sep 9, 2025 | 600.00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.17% | 6,201 |
| Sep 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 4,068 |
| Sep 5, 2025 | 585.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 18,574 |
| Sep 3, 2025 | 595.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.68% | 3,852 |
| Sep 2, 2025 | 600.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,173 |
| Sep 1, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 5,170 |
| Aug 29, 2025 | 595.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 5,348 |
| Aug 28, 2025 | 575.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3.48% | 3,113 |
| Aug 27, 2025 | 585.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 2,797 |
| Aug 26, 2025 | 595.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.68% | 949 |
| Aug 25, 2025 | 590.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 1,670 |
| Aug 22, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 2,556 |
| Aug 21, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 6,652 |
| Aug 20, 2025 | 550.00 | 590.00 | 590.00 | 590.00 | 590.00 | 7.27% | 1,767 |
| Aug 19, 2025 | 540.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 3,146 |
| Aug 18, 2025 | 545.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 3,689 |
| Aug 14, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 370 |
| Aug 13, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 15,562 |
| Aug 12, 2025 | 550.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | 568 |
| Aug 11, 2025 | 540.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 945 |
| Aug 8, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 113 |
| Aug 6, 2025 | 550.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 222 |
| Aug 5, 2025 | 525.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 1,738 |
| Aug 4, 2025 | 520.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | 426 |
| Aug 1, 2025 | 510.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 242 |
| Jul 31, 2025 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 6,312 |
| Jul 30, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 722 |
| Jul 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 478 |
| Jul 28, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1,569 |
| Jul 25, 2025 | 510.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.94% | 1,985 |
| Jul 24, 2025 | 520.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | 1,156 |
| Jul 23, 2025 | 510.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 124 |
| Jul 22, 2025 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 761 |
| Jul 21, 2025 | 510.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2.94% | 303 |
| Jul 18, 2025 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 399 |
| Jul 17, 2025 | 530.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | 961 |
| Jul 16, 2025 | 510.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 4,619 |
| Jul 15, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1,989 |