Broadpeak Société anonyme (EPA:ALBPK)
France · Delayed Price · Currency is EUR 1.540
+0.035 (2.33%)
Oct 22, 2026, 5:35 PM CEST
Broadpeak Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 2.33% | 11,042 |
| Oct 21, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 2,676 |
| Oct 20, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 1,590 |
| Oct 19, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 1,570 |
| Oct 16, 2026 | 1.44 | 1.51 | 1.40 | 1.51 | 1.51 | 4.51% | 27,911 |
| Oct 15, 2026 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -8.86% | 18,907 |
| Oct 14, 2026 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -7.06% | 9,270 |
| Oct 13, 2026 | 1.71 | 1.73 | 1.64 | 1.70 | 1.70 | - | 2,207 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | -5.03% | 15,013 |
| Oct 9, 2026 | 1.76 | 1.79 | 1.66 | 1.79 | 1.79 | -0.56% | 10,899 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | -2.70% | 3,186 |
| Oct 7, 2026 | 1.76 | 1.86 | 1.71 | 1.85 | 1.85 | 4.52% | 25,884 |
| Oct 6, 2026 | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 13,100 |
| Oct 5, 2026 | 1.93 | 1.97 | 1.76 | 1.81 | 1.81 | -6.22% | 18,437 |
| Oct 2, 2026 | 2.09 | 2.09 | 1.90 | 1.93 | 1.93 | -9.39% | 74,706 |
| Oct 1, 2026 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -2.74% | 8,579 |
| Sep 30, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | -0.45% | 3,349 |
| Sep 29, 2026 | 2.18 | 2.20 | 2.13 | 2.20 | 2.20 | 2.80% | 2,758 |
| Sep 28, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.38% | 8 |
| Sep 25, 2026 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | 0.93% | 1,281 |
| Sep 24, 2026 | 2.14 | 2.18 | 2.10 | 2.15 | 2.15 | 1.42% | 3,608 |
| Sep 23, 2026 | 2.21 | 2.23 | 2.12 | 2.12 | 2.12 | -4.07% | 2,098 |
| Sep 22, 2026 | 2.20 | 2.21 | 2.11 | 2.21 | 2.21 | 0.45% | 3,211 |
| Sep 21, 2026 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 1.38% | 1,819 |
| Sep 18, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | - | 4,663 |
| Sep 17, 2026 | 2.12 | 2.17 | 2.05 | 2.17 | 2.17 | 2.36% | 8,077 |
| Sep 16, 2026 | 2.16 | 2.18 | 2.09 | 2.12 | 2.12 | -1.85% | 11,319 |
| Sep 15, 2026 | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | - | 4,377 |
| Sep 14, 2026 | 2.26 | 2.29 | 2.04 | 2.16 | 2.16 | -4.85% | 15,905 |
| Sep 11, 2026 | 2.28 | 2.30 | 2.27 | 2.27 | 2.27 | -1.30% | 8,094 |
| Sep 10, 2026 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | - | 8,957 |
| Sep 9, 2026 | 2.35 | 2.35 | 2.28 | 2.30 | 2.30 | -0.86% | 5,779 |
| Sep 8, 2026 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | -0.85% | 1,052 |
| Sep 7, 2026 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 1,306 |
| Sep 4, 2026 | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 1,168 |
| Sep 3, 2026 | 2.33 | 2.34 | 2.31 | 2.34 | 2.34 | - | 3,823 |
| Sep 2, 2026 | 2.32 | 2.35 | 2.29 | 2.34 | 2.34 | 0.86% | 7,379 |
| Sep 1, 2026 | 2.33 | 2.37 | 2.28 | 2.32 | 2.32 | -1.28% | 4,862 |
| Aug 31, 2026 | 2.28 | 2.36 | 2.28 | 2.35 | 2.35 | - | 5,857 |
| Aug 28, 2026 | 2.33 | 2.37 | 2.30 | 2.35 | 2.35 | - | 5,272 |
| Aug 27, 2026 | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | - | 1,047 |
| Aug 26, 2026 | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | 0.43% | 3,364 |
| Aug 25, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 0.43% | 1,140 |
| Aug 24, 2026 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | -0.85% | 5,375 |
| Aug 21, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 0.43% | 2,072 |
| Aug 20, 2026 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | -0.85% | 8,289 |
| Aug 19, 2026 | 2.37 | 2.37 | 2.30 | 2.36 | 2.36 | 0.43% | 5,024 |
| Aug 18, 2026 | 2.33 | 2.38 | 2.30 | 2.35 | 2.35 | 0.43% | 2,450 |
| Aug 17, 2026 | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | -0.43% | 2,791 |
| Aug 14, 2026 | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | 0.43% | 1,134 |