Signaux Girod S.A. (EPA:ALGIR)
France · Delayed Price · Currency is EUR 14.95
-0.20 (-1.32%)
Oct 2, 2026, 4:07 PM CET
Signaux Girod Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.00 | 16.35 | 14.95 | 14.95 | 14.95 | -1.32% | 247 |
| Oct 1, 2026 | 15.15 | 15.70 | 15.10 | 15.15 | 15.15 | -2.26% | 211 |
| Sep 30, 2026 | 14.85 | 15.50 | 14.80 | 15.50 | 15.50 | -3.73% | 178 |
| Sep 29, 2026 | 15.80 | 16.10 | 15.35 | 16.10 | 16.10 | 2.22% | 203 |
| Sep 28, 2026 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 0.96% | 29 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 130 |
| Sep 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | 11 |
| Sep 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 7 |
| Sep 22, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | -7.53% | 271 |
| Sep 21, 2026 | 14.65 | 16.60 | 14.55 | 16.60 | 16.60 | 13.70% | 970 |
| Sep 18, 2026 | 16.05 | 16.05 | 14.45 | 14.60 | 14.60 | -8.75% | 828 |
| Sep 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 116 |
| Sep 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 24 |
| Sep 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 11 |
| Sep 11, 2026 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 3.75% | 70 |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.03% | 570 |
| Sep 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 3 |
| Sep 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 13 |
| Sep 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Sep 1, 2026 | 16.35 | 16.50 | 16.00 | 16.35 | 16.35 | - | 391 |
| Aug 31, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 28, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 46 |
| Aug 27, 2026 | 16.35 | 16.60 | 16.35 | 16.35 | 16.35 | -1.51% | 49 |
| Aug 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | 40 |
| Aug 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.51% | 5 |
| Aug 24, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.47% | 22 |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% | 10 |
| Aug 19, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 35 |
| Aug 18, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Aug 17, 2026 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | -0.90% | 52 |
| Aug 14, 2026 | 16.65 | 16.65 | 16.00 | 16.60 | 16.60 | 3.11% | 242 |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.30% | 8 |
| Aug 12, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2.78% | 10 |
| Aug 11, 2026 | 16.10 | 16.65 | 16.10 | 16.20 | 16.20 | -2.70% | 16 |
| Aug 10, 2026 | 16.20 | 16.65 | 16.10 | 16.65 | 16.65 | -0.30% | 49 |
| Aug 7, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 3.09% | 3 |
| Aug 6, 2026 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -3.86% | 32 |
| Aug 5, 2026 | 16.80 | 16.85 | 16.25 | 16.85 | 16.85 | - | 27 |
| Aug 4, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 5.31% | 10 |
| Aug 3, 2026 | 16.00 | 16.80 | 16.00 | 16.00 | 16.00 | -5.04% | 98 |
| Jul 31, 2026 | 16.85 | 16.85 | 15.90 | 16.85 | 16.85 | 5.97% | 25 |
| Jul 30, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 130 |
| Jul 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.92% | 7 |
| Jul 28, 2026 | 15.90 | 16.90 | 15.65 | 16.90 | 16.90 | 5.62% | 153 |
| Jul 27, 2026 | 16.05 | 16.50 | 16.00 | 16.00 | 16.00 | -1.23% | 324 |