Capelli SA (EPA:ALCAP)
France · Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
Sep 9, 2024, 3:10 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 30, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 27, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 26, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 25, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 24, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 23, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 20, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 19, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 18, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 17, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 16, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 13, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 12, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 11, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 10, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 9, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 240 |
| Sep 6, 2024 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.75% | 1,127 |
| Sep 5, 2024 | 3.50 | 3.65 | 3.20 | 3.20 | 3.20 | -8.57% | 294 |
| Sep 4, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 67 |
| Sep 3, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 10.76% | 106 |
| Sep 2, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 250 |
| Aug 30, 2024 | 3.20 | 3.40 | 3.15 | 3.15 | 3.15 | - | 192 |
| Aug 29, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 151 |
| Aug 28, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 59 |
| Aug 27, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 292 |
| Aug 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 23, 2024 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.32% | 252 |
| Aug 22, 2024 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | - | 1,263 |
| Aug 21, 2024 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | 1.53% | 632 |
| Aug 20, 2024 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.87% | 90 |
| Aug 19, 2024 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 1,657 |
| Aug 16, 2024 | 3.30 | 3.47 | 3.20 | 3.22 | 3.22 | 3.21% | 2,293 |
| Aug 15, 2024 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -20.00% | 2,054 |
| Aug 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 13, 2024 | 4.14 | 4.14 | 3.90 | 3.90 | 3.90 | -5.80% | 68 |
| Aug 12, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 9, 2024 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | -8.00% | 1,038 |
| Aug 8, 2024 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | - | 853 |
| Aug 7, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 296 |
| Aug 6, 2024 | 4.70 | 4.70 | 4.43 | 4.60 | 4.60 | -1.71% | 590 |
| Aug 5, 2024 | 4.90 | 4.90 | 4.50 | 4.68 | 4.68 | -8.59% | 649 |
| Aug 2, 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.39% | 7 |
| Aug 1, 2024 | 5.20 | 5.20 | 4.79 | 5.14 | 5.14 | -7.89% | 2,476 |
| Jul 31, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 246 |
| Jul 30, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Jul 29, 2024 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | -3.47% | 128 |
| Jul 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jul 25, 2024 | 5.60 | 5.76 | 5.58 | 5.76 | 5.76 | 3.60% | 243 |
| Jul 24, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.81% | 10 |