Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 1.930
+0.370 (23.72%)
Aug 13, 2025, 5:35 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 5.77% | 2,069 |
| Aug 12, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -2.50% | 3,181 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -3.03% | 1,601 |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 321 |
| Aug 7, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 443 |
| Aug 6, 2025 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 5,731 |
| Aug 5, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 1,322 |
| Aug 4, 2025 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 38,201 |
| Aug 1, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 9,962 |
| Jul 31, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 1,874 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,697 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 6,073 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 1,777 |
| Jul 25, 2025 | 1.66 | 1.70 | 1.53 | 1.59 | 1.59 | -1.85% | 16,351 |
| Jul 24, 2025 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -1.22% | 4,450 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 313 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 515 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 3,110 |
| Jul 18, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -4.62% | 6,049 |
| Jul 17, 2025 | 1.73 | 1.73 | 1.61 | 1.73 | 1.73 | -2.26% | 4,882 |
| Jul 16, 2025 | 1.75 | 1.79 | 1.64 | 1.77 | 1.77 | -0.56% | 5,759 |
| Jul 15, 2025 | 1.81 | 1.84 | 1.69 | 1.78 | 1.78 | -1.11% | 8,934 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | 1,177 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -1.61% | 712 |
| Jul 10, 2025 | 1.81 | 1.86 | 1.78 | 1.86 | 1.86 | 3.33% | 4,356 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 4,280 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 3,628 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.79 | 1.87 | 1.87 | - | 2,561 |
| Jul 4, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 1,101 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.79 | 1.88 | 1.88 | -2.59% | 8,785 |
| Jul 2, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -2.53% | 3,202 |
| Jul 1, 2025 | 1.90 | 2.10 | 1.80 | 1.98 | 1.98 | 10.00% | 33,706 |
| Jun 30, 2025 | 1.81 | 1.93 | 1.80 | 1.80 | 1.80 | 4.05% | 10,499 |
| Jun 27, 2025 | 1.66 | 1.81 | 1.65 | 1.73 | 1.73 | 1.17% | 8,999 |
| Jun 26, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 7,700 |
| Jun 25, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 7,700 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 2,121 |
| Jun 23, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 3,099 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 952 |
| Jun 19, 2025 | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | - | 4,049 |
| Jun 18, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 1,609 |
| Jun 17, 2025 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | 3.18% | 6,670 |
| Jun 16, 2025 | 1.55 | 1.69 | 1.55 | 1.57 | 1.57 | 1.29% | 13,129 |
| Jun 13, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 1,981 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 3,569 |
| Jun 11, 2025 | 1.57 | 1.65 | 1.52 | 1.60 | 1.60 | 4.58% | 6,815 |
| Jun 10, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -1.29% | 1,778 |
| Jun 9, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 9.15% | 4,071 |
| Jun 6, 2025 | 1.44 | 1.57 | 1.42 | 1.42 | 1.42 | 3.65% | 10,821 |
| Jun 5, 2025 | 1.32 | 1.49 | 1.32 | 1.37 | 1.37 | 3.79% | 5,717 |