Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 2.520
+0.030 (1.20%)
Sep 26, 2025, 5:35 PM CET
Broadpeak Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.50 | 2.68 | 2.49 | 2.52 | 2.52 | 1.20% | 32,574 |
| Sep 25, 2025 | 2.19 | 2.64 | 2.18 | 2.49 | 2.49 | 23.88% | 161,850 |
| Sep 24, 2025 | 2.12 | 2.15 | 1.94 | 2.01 | 2.01 | -4.29% | 24,708 |
| Sep 23, 2025 | 2.23 | 2.26 | 2.10 | 2.10 | 2.10 | -7.08% | 40,160 |
| Sep 22, 2025 | 2.00 | 2.26 | 2.00 | 2.26 | 2.26 | 10.78% | 17,590 |
| Sep 19, 2025 | 2.00 | 2.11 | 1.97 | 2.04 | 2.04 | 3.03% | 34,296 |
| Sep 18, 2025 | 2.00 | 2.05 | 1.98 | 1.98 | 1.98 | 0.51% | 10,847 |
| Sep 17, 2025 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | -0.51% | 16,941 |
| Sep 16, 2025 | 1.87 | 2.00 | 1.87 | 1.98 | 1.98 | 4.76% | 19,157 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 2,704 |
| Sep 12, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 6,749 |
| Sep 11, 2025 | 1.88 | 1.90 | 1.80 | 1.85 | 1.85 | 1.09% | 10,218 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -4.69% | 4,379 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.84 | 1.92 | 1.92 | 2.13% | 9,135 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 3,718 |
| Sep 5, 2025 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 3,258 |
| Sep 4, 2025 | 1.96 | 1.98 | 1.85 | 1.90 | 1.90 | -3.06% | 7,762 |
| Sep 3, 2025 | 1.97 | 2.02 | 1.93 | 1.96 | 1.96 | 4.81% | 29,494 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -6.97% | 7,830 |
| Sep 1, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 3.61% | 1,103 |
| Aug 29, 2025 | 2.02 | 2.06 | 1.94 | 1.94 | 1.94 | -4.90% | 9,202 |
| Aug 28, 2025 | 1.94 | 2.06 | 1.89 | 2.04 | 2.04 | 8.51% | 19,181 |
| Aug 27, 2025 | 1.89 | 1.95 | 1.88 | 1.88 | 1.88 | 0.53% | 6,277 |
| Aug 26, 2025 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 9.36% | 10,261 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -10.00% | 11,169 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,673 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 3,333 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 4,521 |
| Aug 19, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | - | 7,769 |
| Aug 18, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | - | 10,623 |
| Aug 15, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -5.00% | 6,290 |
| Aug 14, 2025 | 1.99 | 2.08 | 1.90 | 2.00 | 2.00 | 3.63% | 28,358 |
| Aug 13, 2025 | 1.61 | 1.94 | 1.61 | 1.93 | 1.93 | 23.72% | 44,080 |
| 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 |