SA Entreparticuliers.com (EPA:ALENT)
France · Delayed Price · Currency is EUR 4.950
+0.010 (0.20%)
Aug 7, 2025, 5:35 PM CET
SA Entreparticuliers.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.90 | 5.22 | 4.84 | 5.16 | 5.16 | 4.45% | 8,918 |
| Aug 6, 2025 | 5.14 | 5.48 | 4.81 | 4.94 | 4.94 | -1.20% | 38,967 |
| Aug 5, 2025 | 5.10 | 5.10 | 4.91 | 5.00 | 5.00 | - | 6,258 |
| Aug 4, 2025 | 4.92 | 5.24 | 4.91 | 5.00 | 5.00 | 2.46% | 7,885 |
| Aug 1, 2025 | 5.50 | 5.50 | 4.72 | 4.88 | 4.88 | -10.29% | 37,675 |
| Jul 31, 2025 | 5.56 | 5.58 | 5.24 | 5.44 | 5.44 | 3.42% | 12,920 |
| Jul 30, 2025 | 5.68 | 5.78 | 5.12 | 5.26 | 5.26 | -9.62% | 76,521 |
| Jul 29, 2025 | 6.06 | 6.06 | 5.50 | 5.82 | 5.82 | -2.02% | 25,843 |
| Jul 28, 2025 | 6.10 | 6.26 | 5.90 | 5.94 | 5.94 | 4.21% | 16,877 |
| Jul 25, 2025 | 5.80 | 5.96 | 5.66 | 5.70 | 5.70 | -4.04% | 9,585 |
| Jul 24, 2025 | 5.78 | 6.20 | 5.78 | 5.94 | 5.94 | -1.33% | 20,024 |
| Jul 23, 2025 | 5.78 | 6.42 | 5.76 | 6.02 | 6.02 | 1.35% | 23,660 |
| Jul 22, 2025 | 6.20 | 6.28 | 5.74 | 5.94 | 5.94 | -4.50% | 31,674 |
| Jul 21, 2025 | 6.70 | 6.84 | 6.22 | 6.22 | 6.22 | -4.89% | 21,602 |
| Jul 18, 2025 | 6.72 | 6.86 | 6.50 | 6.54 | 6.54 | -2.68% | 13,734 |
| Jul 17, 2025 | 6.64 | 6.74 | 6.42 | 6.72 | 6.72 | 1.51% | 17,300 |
| Jul 16, 2025 | 6.26 | 6.88 | 6.06 | 6.62 | 6.62 | 9.60% | 77,900 |
| Jul 15, 2025 | 6.08 | 6.18 | 5.74 | 6.04 | 6.04 | - | 10,491 |
| Jul 14, 2025 | 6.18 | 6.36 | 5.76 | 6.04 | 6.04 | -0.33% | 15,423 |
| Jul 11, 2025 | 6.52 | 6.70 | 6.00 | 6.06 | 6.06 | -4.72% | 39,296 |
| Jul 10, 2025 | 5.86 | 6.58 | 5.86 | 6.36 | 6.36 | 11.58% | 39,743 |
| Jul 9, 2025 | 5.50 | 5.90 | 5.20 | 5.70 | 5.70 | 6.34% | 22,233 |
| Jul 8, 2025 | 5.30 | 5.50 | 5.00 | 5.36 | 5.36 | -1.47% | 36,574 |
| Jul 7, 2025 | 5.60 | 5.76 | 5.44 | 5.44 | 5.44 | -9.33% | 26,639 |
| Jul 4, 2025 | 5.96 | 6.20 | 5.90 | 6.00 | 6.00 | 0.67% | 5,970 |
| Jul 3, 2025 | 6.20 | 6.20 | 5.92 | 5.96 | 5.96 | -3.87% | 7,650 |
| Jul 2, 2025 | 6.20 | 6.20 | 5.90 | 6.20 | 6.20 | 1.64% | 5,705 |
| Jul 1, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 0.33% | 15,940 |
| Jun 30, 2025 | 5.42 | 6.26 | 5.42 | 6.08 | 6.08 | 13.01% | 28,789 |
| Jun 27, 2025 | 6.10 | 6.50 | 5.28 | 5.38 | 5.38 | -10.63% | 44,585 |
| Jun 26, 2025 | 6.68 | 6.68 | 6.02 | 6.02 | 6.02 | -7.10% | 16,536 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.12 | 6.48 | 6.48 | -3.86% | 26,782 |
| Jun 24, 2025 | 6.50 | 7.12 | 6.50 | 6.74 | 6.74 | 7.67% | 24,298 |
| Jun 23, 2025 | 6.54 | 6.78 | 6.00 | 6.26 | 6.26 | -9.54% | 63,353 |
| Jun 20, 2025 | 7.50 | 7.52 | 6.90 | 6.92 | 6.92 | -6.99% | 36,287 |
| Jun 19, 2025 | 7.90 | 8.30 | 7.30 | 7.44 | 7.44 | 2.20% | 91,468 |
| Jun 18, 2025 | 7.26 | 7.28 | 6.50 | 7.28 | 7.28 | 6.74% | 39,920 |
| Jun 17, 2025 | 7.24 | 7.50 | 6.46 | 6.82 | 6.82 | -5.80% | 110,764 |
| Jun 16, 2025 | 7.90 | 8.26 | 7.12 | 7.24 | 7.24 | -6.22% | 69,302 |
| Jun 13, 2025 | 7.80 | 8.18 | 7.32 | 7.72 | 7.72 | -6.08% | 70,838 |
| Jun 12, 2025 | 8.16 | 8.40 | 7.90 | 8.22 | 8.22 | 4.31% | 49,712 |
| Jun 11, 2025 | 7.72 | 8.28 | 7.40 | 7.88 | 7.88 | 3.68% | 120,763 |
| Jun 10, 2025 | 6.30 | 7.60 | 6.02 | 7.60 | 7.60 | 21.02% | 141,795 |
| Jun 9, 2025 | 6.00 | 6.40 | 5.74 | 6.28 | 6.28 | 4.67% | 40,811 |
| Jun 6, 2025 | 6.18 | 6.28 | 5.78 | 6.00 | 6.00 | 2.04% | 19,616 |
| Jun 5, 2025 | 6.40 | 6.60 | 5.76 | 5.88 | 5.88 | -4.85% | 30,169 |
| Jun 4, 2025 | 6.82 | 6.82 | 5.72 | 6.18 | 6.18 | -9.38% | 52,708 |
| Jun 3, 2025 | 6.90 | 7.30 | 6.80 | 6.82 | 6.82 | -1.16% | 59,182 |
| Jun 2, 2025 | 6.38 | 7.00 | 6.22 | 6.90 | 6.90 | 12.75% | 105,921 |
| May 30, 2025 | 5.46 | 6.14 | 5.20 | 6.12 | 6.12 | 15.47% | 65,653 |