Air Liquide Côte d'Ivoire Société Anonyme (BRVM:SIVC)
Ivory Coast · Delayed Price · Currency is XOF 585.00
-10.00 (-1.68%)
At close: Sep 3, 2025
BRVM:SIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 688 |
| Jul 11, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 19,251 |
| Jul 10, 2025 | 530.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | 229 |
| Jul 9, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 118 |
| Jul 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 261 |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1,407 |
| Jul 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 173 |
| Jul 3, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 318 |
| Jul 2, 2025 | 525.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | 328 |
| Jul 1, 2025 | 535.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | 265 |
| Jun 30, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 2,796 |
| Jun 27, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 438 |
| Jun 26, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 461 |
| Jun 25, 2025 | 540.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,711 |
| Jun 24, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 426 |