Signaux Girod S.A. (EPA:ALGIR)
France · Delayed Price · Currency is EUR 15.90
+0.85 (5.65%)
At close: Jan 30, 2026
Signaux Girod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 12 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 21 |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 41 |
| Jan 19, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.67% | 437 |
| Jan 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 397 |
| Jan 15, 2026 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 1.70% | 96 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% | 67 |
| Jan 13, 2026 | 15.15 | 15.15 | 14.65 | 14.65 | 14.65 | -3.62% | 590 |
| Jan 12, 2026 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.00% | 210 |
| Jan 9, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 23 |
| Jan 8, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 12 |
| Jan 7, 2026 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 1.00% | 175 |
| Jan 6, 2026 | 14.85 | 15.30 | 14.85 | 14.95 | 14.95 | 0.67% | 915 |
| Jan 5, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | - | 195 |
| Jan 2, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 1.37% | 206 |
| Dec 31, 2025 | 14.90 | 15.00 | 14.60 | 14.65 | 14.65 | -2.01% | 1,043 |
| Dec 30, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 134 |
| Dec 29, 2025 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 447 |
| Dec 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 43 |
| Dec 23, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 0.33% | 195 |
| Dec 22, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 495 |
| Dec 19, 2025 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | -2.27% | 873 |
| Dec 18, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -0.32% | 372 |
| Dec 17, 2025 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | 0.65% | 159 |
| Dec 16, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1 |
| Dec 15, 2025 | 15.40 | 15.50 | 15.35 | 15.35 | 15.35 | - | 261 |
| Dec 12, 2025 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 0.33% | 508 |
| Dec 11, 2025 | 15.45 | 15.50 | 15.10 | 15.30 | 15.30 | 4.44% | 2,705 |
| Dec 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 44 |
| Dec 9, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | -0.34% | 56 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 65 |
| Dec 5, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 1.03% | 94 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 0.34% | 66 |
| Dec 3, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 330 |
| Dec 2, 2025 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 0.35% | 429 |
| Dec 1, 2025 | 14.40 | 14.40 | 14.30 | 14.35 | 14.35 | -1.71% | 68 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.15 | 14.60 | 14.60 | - | 740 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | 286 |
| Nov 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 31 |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | 52 |
| Nov 24, 2025 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 0.34% | 35 |
| Nov 21, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -1.01% | 275 |
| Nov 20, 2025 | 14.80 | 14.80 | 14.75 | 14.80 | 14.80 | - | 59 |
| Nov 19, 2025 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | -0.34% | 427 |