Gévelot SA (EPA:ALGEV)
France · Delayed Price · Currency is EUR 199.00
-1.00 (-0.50%)
Jun 23, 2026, 4:30 PM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 11 |
| Jun 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 13 |
| Jun 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -6.13% | 22 |
| Jun 18, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jun 17, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.47% | - |
| Jun 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 211.00 | - | 3 |
| Jun 15, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 211.00 | 2.86% | 49 |
| Jun 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | - | 83 |
| Jun 11, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | - | - |
| Jun 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | 5.00% | 50 |
| Jun 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | 130 |
| Jun 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | - |
| Jun 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | 3 |
| Jun 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | - |
| Jun 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | 20 |
| Jun 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | -1.96% | 6 |
| Jun 1, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 199.28 | -1.92% | 3 |
| May 29, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | 29 |
| May 28, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | - |
| May 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | 2 |
| May 26, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | 3 |
| May 25, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | - |
| May 22, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 4.00% | 80 |
| May 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | - |
| May 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | - | 157 |
| May 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | -4.76% | 8 |
| May 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | - | 23,780 |
| May 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | -3.67% | 100 |
| May 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 212.95 | 4.81% | 195 |
| May 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | - | 133 |
| May 12, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 2.97% | 413 |
| May 11, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 197.32 | - | 60 |
| May 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 197.32 | 1.51% | 38 |
| May 7, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 194.39 | 4.19% | 80 |
| May 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 186.58 | - | - |
| May 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 186.58 | 1.60% | 12 |
| May 4, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.65 | - | 39 |
| Apr 30, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.65 | 1.08% | 221 |
| Apr 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | - | 46 |
| Apr 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | - | 1 |
| Apr 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | - | 28 |
| Apr 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 0.54% | 42 |
| Apr 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | - | 83 |
| Apr 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | - | 7 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 0.54% | 75 |
| Apr 20, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | - | - |
| Apr 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | - | 4,929 |
| Apr 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | - | 11 |
| Apr 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | - | 11 |
| Apr 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | 3.37% | 146 |