Signaux Girod S.A. (EPA:ALGIR)
France · Delayed Price · Currency is EUR 16.60
+0.60 (3.75%)
Sep 11, 2026, 10:18 AM CET
Signaux Girod Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |