Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 2.200
+0.020 (0.92%)
At close: Jan 30, 2026
Broadpeak Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.23 | 2.25 | 2.18 | 2.20 | 2.20 | 0.92% | 13,891 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -3.11% | 7,532 |
| Jan 28, 2026 | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | 0.90% | 25,707 |
| Jan 27, 2026 | 2.24 | 2.24 | 2.19 | 2.23 | 2.23 | 1.83% | 14,316 |
| Jan 26, 2026 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -1.79% | 7,647 |
| Jan 23, 2026 | 2.22 | 2.24 | 2.17 | 2.23 | 2.23 | 1.83% | 13,629 |
| Jan 22, 2026 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -1.79% | 25,218 |
| Jan 21, 2026 | 2.23 | 2.24 | 2.17 | 2.23 | 2.23 | 1.83% | 14,409 |
| Jan 20, 2026 | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | -2.23% | 6,756 |
| Jan 19, 2026 | 2.14 | 2.24 | 2.10 | 2.24 | 2.24 | 4.67% | 23,957 |
| Jan 16, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -4.04% | 16,351 |
| Jan 15, 2026 | 2.19 | 2.24 | 2.15 | 2.23 | 2.23 | 1.83% | 24,482 |
| Jan 14, 2026 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 13,483 |
| Jan 13, 2026 | 2.10 | 2.18 | 2.09 | 2.18 | 2.18 | 1.87% | 14,547 |
| Jan 12, 2026 | 2.20 | 2.22 | 2.06 | 2.14 | 2.14 | -2.73% | 37,177 |
| Jan 9, 2026 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | - | 15,119 |
| Jan 8, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 18,431 |
| Jan 7, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | - | 41,975 |
| Jan 6, 2026 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 17,380 |
| Jan 5, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -1.77% | 23,048 |
| Jan 2, 2026 | 2.30 | 2.42 | 2.23 | 2.26 | 2.26 | 3.67% | 62,966 |
| Dec 31, 2025 | 2.20 | 2.23 | 2.16 | 2.18 | 2.18 | - | 10,254 |
| Dec 30, 2025 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | -0.46% | 15,922 |
| Dec 29, 2025 | 2.20 | 2.25 | 2.15 | 2.19 | 2.19 | - | 31,063 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.11 | 2.19 | 2.19 | 1.86% | 17,131 |
| Dec 23, 2025 | 2.20 | 2.24 | 2.12 | 2.15 | 2.15 | -2.27% | 21,005 |
| Dec 22, 2025 | 2.24 | 2.25 | 2.14 | 2.20 | 2.20 | 0.92% | 35,485 |
| Dec 19, 2025 | 2.19 | 2.25 | 2.16 | 2.18 | 2.18 | 0.46% | 30,144 |
| Dec 18, 2025 | 2.08 | 2.27 | 2.08 | 2.17 | 2.17 | 4.83% | 34,080 |
| Dec 17, 2025 | 2.16 | 2.22 | 2.05 | 2.07 | 2.07 | -5.91% | 39,334 |
| Dec 16, 2025 | 2.19 | 2.25 | 2.15 | 2.20 | 2.20 | -0.90% | 26,768 |
| Dec 15, 2025 | 2.01 | 2.25 | 2.01 | 2.22 | 2.22 | 11.00% | 140,464 |
| Dec 12, 2025 | 1.87 | 2.05 | 1.86 | 2.00 | 2.00 | 7.53% | 51,052 |
| Dec 11, 2025 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -3.88% | 2,428 |
| Dec 10, 2025 | 1.95 | 1.96 | 1.85 | 1.94 | 1.94 | -1.28% | 5,446 |
| Dec 9, 2025 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 6,784 |
| Dec 8, 2025 | 1.99 | 2.00 | 1.90 | 1.95 | 1.95 | 0.52% | 7,503 |
| Dec 5, 2025 | 1.99 | 2.01 | 1.93 | 1.94 | 1.94 | 2.11% | 10,215 |
| Dec 4, 2025 | 1.90 | 1.99 | 1.86 | 1.90 | 1.90 | -0.52% | 8,099 |
| Dec 3, 2025 | 1.92 | 1.95 | 1.86 | 1.91 | 1.91 | - | 6,057 |
| Dec 2, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -2.55% | 5,182 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 7,215 |
| Nov 28, 2025 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 5,674 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.75% | 1,950 |
| Nov 26, 2025 | 1.99 | 2.04 | 1.95 | 2.00 | 2.00 | 0.76% | 10,723 |
| Nov 25, 2025 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 5,726 |
| Nov 24, 2025 | 2.00 | 2.17 | 1.98 | 2.00 | 2.00 | - | 31,391 |
| Nov 21, 2025 | 1.99 | 2.11 | 1.97 | 2.00 | 2.00 | 4.99% | 37,792 |
| Nov 20, 2025 | 1.84 | 2.01 | 1.84 | 1.91 | 1.91 | 4.67% | 14,130 |
| Nov 19, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -1.36% | 3,481 |