Boostheat SA (EPA:ALBOO)
France · Delayed Price · Currency is EUR 0.9099
-0.0297 (-3.16%)
At close: Mar 27, 2026
Boostheat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.16% | 132 |
| Mar 26, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 15.99% | 131 |
| Mar 25, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | 36 |
| Mar 24, 2026 | 0.84 | 0.86 | 0.80 | 0.80 | 0.80 | -16.65% | 4,217 |
| Mar 23, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.41% | 2,385 |
| Mar 20, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.11% | 192 |
| Mar 19, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -12.33% | 2,517 |
| Mar 18, 2026 | 0.96 | 1.06 | 0.90 | 1.03 | 1.03 | 7.29% | 9,336 |
| Mar 17, 2026 | 0.97 | 1.00 | 0.90 | 0.96 | 0.96 | -10.20% | 1,904 |
| Mar 16, 2026 | 1.00 | 1.08 | 0.97 | 1.07 | 1.07 | -1.02% | 725 |
| Mar 13, 2026 | 0.97 | 1.10 | 0.97 | 1.08 | 1.08 | -1.82% | 758 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 3,989 |
| Mar 11, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 0.92% | 1,791 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 145 |
| Mar 9, 2026 | 1.10 | 1.10 | 0.97 | 1.10 | 1.10 | - | 394 |
| Mar 6, 2026 | 1.00 | 1.10 | 0.97 | 1.10 | 1.10 | 0.92% | 1,549 |
| Mar 5, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 4.81% | 4,896 |
| Mar 4, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | -5.45% | 3,509 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 2,201 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | - | 2,644 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.84% | 1,175 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -8.27% | 23,994 |
| Feb 25, 2026 | 1.28 | 1.40 | 1.25 | 1.33 | 1.33 | 10.83% | 20,504 |
| Feb 24, 2026 | 0.96 | 1.20 | 0.94 | 1.20 | 1.20 | 36.36% | 11,285 |
| Feb 23, 2026 | 0.76 | 0.88 | 0.74 | 0.88 | 0.88 | 44.74% | 10,756 |
| Feb 20, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 19.22% | 781 |
| Feb 19, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 885 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 5,727 |
| Feb 17, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 8,019 |
| Feb 16, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 23.37% | 17,120 |
| Feb 13, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 26.66% | 5,469 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -68.00% | 4,928 |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -33.33% | 1,134 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -20.21% | 494 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 52 |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 467 |
| Jan 30, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 3,520 |
| Jan 29, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,923 |
| Jan 28, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,085 |
| Jan 27, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 2,714 |
| Jan 26, 2026 | 4.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 5,069 |
| Jan 23, 2026 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 4,016 |
| Jan 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,297 |
| Jan 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,105 |
| Jan 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,598 |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 35 |