Gévelot SA (EPA:ALGEV)
France · Delayed Price · Currency is EUR 178.00
+10.00 (5.95%)
Dec 22, 2025, 11:30 AM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 178.00 | 178.00 | 168.00 | 168.00 | 168.00 | -5.62% | 189 |
| Dec 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 28 |
| Dec 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | 62 |
| Dec 16, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Dec 15, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 57 |
| Dec 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 6 |
| Dec 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 3 |
| Dec 10, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Dec 9, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | 1.13% | 27 |
| Dec 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 50 |
| Dec 5, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 2 |
| Dec 4, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 3, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 0.57% | 14 |
| Dec 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 15 |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 41 |
| Nov 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 112 |
| Nov 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | 1 |
| Nov 26, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 3 |
| Nov 25, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 17, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 13, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | 10 |
| Nov 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Nov 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5 |
| 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 |