Crossject Société Anonyme (EPA:ALCJ)
France · Delayed Price · Currency is EUR 1.560
-0.006 (-0.38%)
Aug 13, 2025, 5:36 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 120,831 |
| Aug 11, 2025 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | 0.66% | 170,923 |
| Aug 8, 2025 | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | 3.42% | 224,645 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 177,071 |
| Aug 6, 2025 | 1.45 | 1.51 | 1.42 | 1.47 | 1.47 | 2.08% | 270,014 |
| Aug 5, 2025 | 1.53 | 1.53 | 1.38 | 1.44 | 1.44 | -9.43% | 653,923 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | 0.63% | 140,760 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -7.06% | 205,323 |
| Jul 31, 2025 | 1.70 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 175,441 |
| Jul 30, 2025 | 1.75 | 1.76 | 1.68 | 1.68 | 1.68 | -4.00% | 211,995 |
| Jul 29, 2025 | 1.76 | 1.84 | 1.68 | 1.75 | 1.75 | 0.57% | 331,361 |
| Jul 28, 2025 | 1.66 | 1.78 | 1.65 | 1.74 | 1.74 | 5.45% | 273,739 |
| Jul 25, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 152,487 |
| Jul 24, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 87,892 |
| Jul 23, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 177,686 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 74,736 |
| Jul 21, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -2.40% | 88,313 |
| Jul 18, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | 3.73% | 226,352 |
| Jul 17, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | - | 132,231 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -2.42% | 194,586 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 110,254 |
| Jul 14, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 123,194 |
| Jul 11, 2025 | 1.78 | 1.82 | 1.70 | 1.72 | 1.72 | -3.37% | 174,199 |
| Jul 10, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -2.20% | 102,285 |
| Jul 9, 2025 | 1.78 | 1.87 | 1.77 | 1.82 | 1.82 | 2.25% | 150,037 |
| Jul 8, 2025 | 1.79 | 1.87 | 1.74 | 1.78 | 1.78 | 0.56% | 278,625 |
| Jul 7, 2025 | 1.68 | 1.77 | 1.62 | 1.77 | 1.77 | 4.12% | 227,711 |
| Jul 4, 2025 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 6.92% | 400,105 |
| Jul 3, 2025 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | 4.61% | 144,988 |
| Jul 2, 2025 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 263,068 |
| Jul 1, 2025 | 1.55 | 1.63 | 1.49 | 1.63 | 1.63 | 6.54% | 196,049 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 216,873 |
| Jun 27, 2025 | 1.54 | 1.60 | 1.49 | 1.50 | 1.50 | -0.66% | 219,705 |
| Jun 26, 2025 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | 0.67% | 210,623 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -7.98% | 316,394 |
| Jun 24, 2025 | 1.62 | 1.68 | 1.61 | 1.63 | 1.63 | - | 42,469 |
| Jun 23, 2025 | 1.67 | 1.70 | 1.54 | 1.63 | 1.63 | -4.68% | 189,376 |
| Jun 20, 2025 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -5.00% | 138,865 |
| Jun 19, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | -0.55% | 108,842 |
| Jun 18, 2025 | 1.74 | 1.88 | 1.74 | 1.81 | 1.81 | 4.02% | 217,758 |
| Jun 17, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 72,199 |
| Jun 16, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 90,353 |
| Jun 13, 2025 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 2.25% | 112,006 |
| Jun 12, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | - | 46,927 |
| Jun 11, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 83,576 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -3.30% | 172,332 |
| Jun 9, 2025 | 1.81 | 1.89 | 1.78 | 1.82 | 1.82 | - | 198,100 |
| Jun 6, 2025 | 1.74 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 219,312 |
| Jun 5, 2025 | 1.79 | 1.80 | 1.68 | 1.76 | 1.76 | 2.92% | 580,558 |
| Jun 4, 2025 | 1.56 | 1.71 | 1.55 | 1.71 | 1.71 | -3.93% | 283,913 |