Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 2.200
+0.020 (0.92%)
Dec 22, 2025, 5:29 PM CET
Broadpeak Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | - | 0.92% | 4,451 |
| 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 |
| Nov 18, 2025 | 1.97 | 1.97 | 1.72 | 1.85 | 1.85 | -9.56% | 21,737 |
| Nov 17, 2025 | 2.05 | 2.05 | 1.91 | 2.04 | 2.04 | -0.97% | 5,018 |
| Nov 14, 2025 | 2.13 | 2.15 | 1.83 | 2.06 | 2.06 | -4.19% | 32,231 |
| Nov 13, 2025 | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -1.38% | 3,005 |
| Nov 12, 2025 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 2,955 |
| Nov 11, 2025 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | - | 10,755 |
| 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 |