Signaux Girod S.A. (EPA:ALGIR)
France · Delayed Price · Currency is EUR 19.40
-0.15 (-0.77%)
Apr 2, 2026, 5:24 PM CET
Signaux Girod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.55 | 19.70 | 18.80 | 19.40 | 19.40 | -0.77% | 1,609 |
| Apr 1, 2026 | 19.80 | 19.80 | 18.25 | 19.55 | 19.55 | 2.36% | 512 |
| Mar 31, 2026 | 19.05 | 19.10 | 18.50 | 19.10 | 19.10 | 0.26% | 1,215 |
| Mar 30, 2026 | 18.60 | 19.20 | 18.50 | 19.05 | 19.05 | -2.56% | 3,323 |
| Mar 27, 2026 | 19.10 | 20.20 | 19.10 | 19.55 | 19.55 | 3.17% | 7,210 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.79% | 590 |
| Mar 25, 2026 | 19.10 | 19.25 | 18.95 | 19.10 | 19.10 | - | 735 |
| Mar 24, 2026 | 19.30 | 19.45 | 19.00 | 19.10 | 19.10 | -2.05% | 2,330 |
| Mar 23, 2026 | 18.85 | 19.50 | 18.05 | 19.50 | 19.50 | 3.45% | 5,149 |
| Mar 20, 2026 | 17.75 | 18.85 | 17.75 | 18.85 | 18.85 | 6.50% | 1,568 |
| Mar 19, 2026 | 17.50 | 17.70 | 17.00 | 17.70 | 17.70 | 1.14% | 1,021 |
| Mar 18, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 470 |
| Mar 17, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | -0.28% | 796 |
| Mar 16, 2026 | 17.40 | 17.95 | 17.40 | 17.95 | 17.95 | 3.16% | 793 |
| Mar 13, 2026 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | -0.57% | 487 |
| Mar 12, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 856 |
| Mar 11, 2026 | 17.10 | 17.15 | 16.95 | 17.00 | 17.00 | -0.58% | 152 |
| Mar 10, 2026 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | 0.88% | 32 |
| Mar 9, 2026 | 17.40 | 17.55 | 16.80 | 16.95 | 16.95 | -2.59% | 444 |
| Mar 6, 2026 | 17.65 | 17.65 | 17.40 | 17.40 | 17.40 | -1.42% | 126 |
| Mar 5, 2026 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | - | 242 |
| Mar 4, 2026 | 17.70 | 17.70 | 17.45 | 17.65 | 17.65 | -0.28% | 157 |
| Mar 3, 2026 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 307 |
| Mar 2, 2026 | 17.60 | 17.80 | 17.45 | 17.80 | 17.80 | 0.85% | 255 |
| Feb 27, 2026 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | - | 66 |
| Feb 26, 2026 | 17.35 | 17.70 | 17.35 | 17.65 | 17.65 | 1.73% | 493 |
| Feb 25, 2026 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.57% | 140 |
| Feb 24, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 0.29% | 75 |
| Feb 23, 2026 | 17.15 | 17.50 | 17.15 | 17.40 | 17.40 | 2.35% | 388 |
| Feb 20, 2026 | 16.95 | 17.20 | 16.95 | 17.00 | 17.00 | 0.29% | 331 |
| Feb 19, 2026 | 16.85 | 17.05 | 16.85 | 16.95 | 16.95 | 0.59% | 225 |
| Feb 18, 2026 | 16.60 | 16.95 | 16.40 | 16.85 | 16.85 | 1.51% | 302 |
| Feb 17, 2026 | 16.50 | 16.60 | 16.05 | 16.60 | 16.60 | 0.61% | 1,080 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 138 |
| Feb 13, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -0.30% | 784 |
| Feb 12, 2026 | 16.60 | 16.60 | 16.50 | 16.55 | 16.55 | -0.30% | 731 |
| Feb 11, 2026 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 0.30% | 25 |
| Feb 10, 2026 | 16.30 | 16.55 | 16.30 | 16.55 | 16.55 | 1.53% | 62 |
| Feb 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 144 |
| Feb 6, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -2.10% | 568 |
| Feb 5, 2026 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 1.83% | 29 |
| Feb 4, 2026 | 16.65 | 17.25 | 16.35 | 16.35 | 16.35 | -2.68% | 1,674 |
| Feb 3, 2026 | 16.45 | 17.00 | 16.45 | 16.80 | 16.80 | 2.13% | 215 |
| Feb 2, 2026 | 15.85 | 16.80 | 15.70 | 16.45 | 16.45 | 3.46% | 803 |
| Jan 30, 2026 | 15.40 | 16.20 | 15.40 | 15.90 | 15.90 | 5.65% | 2,046 |
| Jan 29, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 14 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 66 |
| Jan 27, 2026 | 15.15 | 15.20 | 14.85 | 15.20 | 15.20 | 0.33% | 610 |
| Jan 26, 2026 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 0.33% | 113 |
| Jan 23, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 170 |