Groupe Berkem Société anonyme (EPA:ALKEM)
France · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Inactive · Last trade price on Dec 20, 2024
EPA:ALKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 31, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 30, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 24, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 23, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 20, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 3,559 |
| Dec 19, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 5,841 |
| Dec 18, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 4,640 |
| Dec 17, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 4,639 |
| Dec 16, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | - | 14,028 |
| Dec 13, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | - | 77,359 |
| Dec 12, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 30,302 |
| Dec 11, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 10,539 |
| Dec 10, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 377,044 |
| Dec 9, 2024 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.65% | 1,089,721 |
| Dec 6, 2024 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | - | 5,725 |
| Dec 5, 2024 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 3,652 |
| Dec 4, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 325 |
| Dec 3, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 3,521 |
| Dec 2, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 11,248 |
| Nov 29, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 316 |
| Nov 28, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 27, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 1,134 |
| Nov 26, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 600 |
| Nov 25, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 4,222 |
| Nov 22, 2024 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.33% | 2,759 |
| Nov 21, 2024 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 706 |
| Nov 20, 2024 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 371 |
| Nov 19, 2024 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | - | 3,592 |
| Nov 18, 2024 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.65% | 1,929 |
| Nov 15, 2024 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.98% | 1,951 |
| Nov 14, 2024 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 28,581 |
| Nov 13, 2024 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 1,552 |
| Nov 12, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 26,240 |
| Nov 11, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 260 |
| Nov 8, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 500 |
| Nov 7, 2024 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 1,143 |
| Nov 6, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 2,401 |
| Nov 5, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 2 |
| Nov 4, 2024 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.98% | 732 |
| Nov 1, 2024 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 2,023 |
| Oct 31, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1,200 |
| Oct 30, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 3,129 |
| Oct 29, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 764 |
| Oct 28, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 413 |
| Oct 25, 2024 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 241 |