Gévelot SA (EPA:ALGEV)
France · Delayed Price · Currency is EUR 176.00
+2.00 (1.15%)
Last updated: Nov 7, 2025, 4:30 PM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 8 |
| Nov 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 11 |
| Nov 6, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.87% | 16 |
| Nov 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 4, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 30, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 1 |
| Oct 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 17 |
| Oct 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.25% | 10 |
| Oct 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | 100 |
| Oct 21, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 20, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.83% | 8 |
| Oct 16, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | - | 8 |
| Oct 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 14, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 13, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 0.55% | 8 |
| Oct 10, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | 8 |
| Oct 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 8 |
| Oct 7, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | 40 |
| Oct 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | 243 |
| Oct 2, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 1, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 30, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 29, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 24, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 68 |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 209 |
| Sep 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | 20 |
| Sep 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Sep 17, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 5 |
| Sep 16, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5 |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 30 |
| Sep 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 15 |
| Sep 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 18 |
| Sep 4, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 3 |
| Sep 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1 |
| Sep 2, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 19 |