Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 2.200
+0.010 (0.46%)
At close: Nov 10, 2025
Broadpeak Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.23 | 2.23 | 2.16 | 2.20 | 2.20 | 0.46% | 2,861 |
| Nov 7, 2025 | 2.17 | 2.25 | 2.16 | 2.19 | 2.19 | - | 5,520 |
| Nov 6, 2025 | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -1.79% | 3,950 |
| Nov 5, 2025 | 2.42 | 2.42 | 2.23 | 2.23 | 2.23 | -4.29% | 6,847 |
| Nov 4, 2025 | 2.39 | 2.44 | 2.33 | 2.33 | 2.33 | -4.90% | 5,174 |
| Nov 3, 2025 | 2.38 | 2.45 | 2.30 | 2.45 | 2.45 | 6.52% | 6,711 |
| Oct 31, 2025 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 829 |
| Oct 30, 2025 | 2.30 | 2.31 | 2.25 | 2.25 | 2.25 | - | 5,775 |
| Oct 29, 2025 | 2.25 | 2.28 | 2.21 | 2.25 | 2.25 | 0.45% | 7,421 |
| Oct 28, 2025 | 2.17 | 2.24 | 2.12 | 2.24 | 2.24 | 3.23% | 7,106 |
| Oct 27, 2025 | 2.25 | 2.25 | 2.11 | 2.17 | 2.17 | -5.65% | 22,090 |
| Oct 24, 2025 | 2.37 | 2.40 | 2.22 | 2.30 | 2.30 | -3.36% | 15,710 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.37 | 2.38 | 2.38 | -2.46% | 4,255 |
| Oct 22, 2025 | 2.43 | 2.44 | 2.38 | 2.44 | 2.44 | 2.09% | 3,847 |
| Oct 21, 2025 | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -0.83% | 6,019 |
| Oct 20, 2025 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | -1.63% | 7,437 |
| Oct 17, 2025 | 2.43 | 2.48 | 2.40 | 2.45 | 2.45 | -2.00% | 3,022 |
| Oct 16, 2025 | 2.57 | 2.57 | 2.42 | 2.50 | 2.50 | -2.72% | 9,827 |
| Oct 15, 2025 | 2.54 | 2.57 | 2.50 | 2.57 | 2.57 | 0.78% | 1,775 |
| Oct 14, 2025 | 2.53 | 2.57 | 2.46 | 2.55 | 2.55 | - | 8,399 |
| Oct 13, 2025 | 2.56 | 2.56 | 2.43 | 2.55 | 2.55 | 4.08% | 5,878 |
| Oct 10, 2025 | 2.51 | 2.57 | 2.45 | 2.45 | 2.45 | -3.92% | 18,145 |
| Oct 9, 2025 | 2.36 | 2.55 | 2.36 | 2.55 | 2.55 | 8.97% | 15,370 |
| Oct 8, 2025 | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -4.88% | 7,707 |
| Oct 7, 2025 | 2.42 | 2.50 | 2.35 | 2.46 | 2.46 | 0.82% | 12,356 |
| Oct 6, 2025 | 2.46 | 2.47 | 2.30 | 2.44 | 2.44 | 1.67% | 19,966 |
| Oct 3, 2025 | 2.35 | 2.52 | 2.30 | 2.40 | 2.40 | 3.00% | 18,806 |
| Oct 2, 2025 | 2.28 | 2.35 | 2.25 | 2.33 | 2.33 | 1.30% | 18,945 |
| Oct 1, 2025 | 2.49 | 2.49 | 2.23 | 2.30 | 2.30 | -7.63% | 33,012 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.42 | 2.49 | 2.49 | -4.23% | 30,869 |
| Sep 29, 2025 | 2.60 | 2.66 | 2.53 | 2.60 | 2.60 | 3.17% | 47,220 |
| 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 |