Acheter-Louer.Fr SA (EPA:ALALO)
France · Delayed Price · Currency is EUR 0.0080
-0.0002 (-2.44%)
At close: Mar 27, 2026
Acheter-Louer.Fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 566,083 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.13% | 1,241,198 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.63% | 1,296,477 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.64% | 3,096,688 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.38% | 417,036 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.08% | 569,891 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,056,903 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 2,295,294 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.46% | 1,460,033 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.08% | 5,263,219 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.47% | 11,362,200 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.68% | 18,740,093 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | 7,604,574 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 11.11% | 14,161,730 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.92% | 395,832 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.59% | 372,915 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.11% | 758,146 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.68% | 159,453 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.73% | 454,414 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.00% | 362,493 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.38% | 287,991 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 721,565 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.70% | 511,176 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 253,296 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.12% | 1,177,753 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.89% | 393,524 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.14% | 482,550 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.05% | 941,864 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.46% | 269,406 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 457,272 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 616,671 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 1,025,017 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.85% | 749,422 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 610,195 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.87% | 1,729,518 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 3,955,131 |
| Feb 5, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -8.82% | 7,064,324 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 512,376 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.70% | 638,719 |
| Feb 2, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -14.09% | 3,420,067 |
| Jan 30, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -9.65% | 1,405,897 |
| Jan 29, 2026 | 0.04 | 0.08 | 0.04 | 0.05 | 0.05 | 24.87% | 3,065,528 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.85% | 461,642 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.93% | 54,185 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.78% | 180,986 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.56% | 447,255 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.48% | 165,480 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.84% | 110,705 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.74% | 151,813 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.83% | 194,787 |