Signaux Girod S.A. (EPA:ALGIR)
France · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
Aug 20, 2026, 5:29 PM CET
Signaux Girod Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 103 |
| Jul 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.08% | 22 |
| Jul 22, 2026 | 16.85 | 16.85 | 16.05 | 16.85 | 16.85 | 5.31% | 21 |
| Jul 21, 2026 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | - | 124 |
| Jul 20, 2026 | 16.05 | 16.95 | 16.00 | 16.00 | 16.00 | -5.33% | 41 |
| Jul 17, 2026 | 17.10 | 17.10 | 16.05 | 16.90 | 16.90 | - | 59 |
| Jul 16, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 203 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 7 |
| Jul 14, 2026 | 16.50 | 17.00 | 16.20 | 17.00 | 17.00 | -0.87% | 132 |
| Jul 13, 2026 | 16.10 | 17.25 | 15.50 | 17.15 | 17.15 | 5.21% | 556 |
| Jul 10, 2026 | 17.45 | 17.45 | 16.30 | 16.30 | 16.30 | -3.83% | 24 |
| Jul 9, 2026 | 17.45 | 17.50 | 16.30 | 16.95 | 16.95 | 0.89% | 2,307 |
| Jul 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 7, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -3.72% | 39 |
| Jul 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 27 |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 2 |
| Jul 2, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jul 1, 2026 | 17.50 | 18.15 | 16.40 | 17.75 | 17.75 | 1.72% | 678 |
| Jun 30, 2026 | 17.35 | 18.15 | 17.35 | 17.45 | 17.45 | -4.12% | 115 |
| Jun 29, 2026 | 17.60 | 18.20 | 17.50 | 18.20 | 18.20 | - | 222 |
| Jun 26, 2026 | 16.75 | 18.20 | 16.15 | 18.20 | 18.20 | 3.41% | 2,919 |
| Jun 25, 2026 | 16.70 | 17.75 | 16.70 | 17.60 | 17.60 | 5.39% | 1,658 |
| Jun 24, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -3.75% | 21 |
| Jun 23, 2026 | 16.70 | 17.35 | 16.70 | 17.35 | 17.35 | 3.89% | 360 |
| Jun 22, 2026 | 16.10 | 16.70 | 16.05 | 16.70 | 16.70 | 3.73% | 695 |
| Jun 19, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 84 |
| Jun 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 15 |
| Jun 17, 2026 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | -2.99% | 43 |
| Jun 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 25 |
| Jun 15, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 0.61% | 77 |
| Jun 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | 2 |