Gévelot SA (EPA:ALGEV)
France · Delayed Price · Currency is EUR 218.00
+10.00 (4.81%)
May 14, 2026, 4:30 PM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4.81% | 195 |
| May 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 133 |
| May 12, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2.97% | 413 |
| May 11, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 60 |
| May 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | 38 |
| May 7, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 4.19% | 80 |
| May 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| May 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 12 |
| May 4, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 39 |
| Apr 30, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 221 |
| Apr 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 46 |
| Apr 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Apr 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 28 |
| Apr 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 42 |
| Apr 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 83 |
| Apr 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 7 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 75 |
| Apr 20, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Apr 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 4,929 |
| Apr 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 11 |
| Apr 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 11 |
| Apr 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3.37% | 146 |
| Apr 13, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 13 |
| Apr 10, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 44 |
| Apr 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | 13 |
| Apr 8, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Apr 7, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 483 |
| Apr 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 21 |
| Apr 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Mar 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | 17 |
| Mar 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 5 |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 34 |
| Mar 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Mar 25, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 71 |
| Mar 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Mar 23, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 5 |
| Mar 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 24 |
| Mar 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 8 |
| Mar 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.29% | 27 |
| Mar 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 11, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 190 |
| Mar 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 103 |
| Mar 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 111 |
| Mar 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 11 |
| Mar 5, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | 3 |
| Mar 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 10 |
| Mar 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 41 |