Reworld Media Société Anonyme (EPA:ALREW)
France · Delayed Price · Currency is EUR 1.740
-0.052 (-2.90%)
Jan 30, 2026, 5:35 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | -2.90% | 56,725 |
| Jan 29, 2026 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -0.33% | 56,703 |
| Jan 28, 2026 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | 0.11% | 78,964 |
| Jan 27, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.75% | 77,625 |
| Jan 26, 2026 | 1.83 | 1.84 | 1.74 | 1.83 | 1.83 | 0.99% | 128,200 |
| Jan 23, 2026 | 1.64 | 1.86 | 1.64 | 1.81 | 1.81 | 11.04% | 356,826 |
| Jan 22, 2026 | 1.70 | 1.79 | 1.61 | 1.63 | 1.63 | -2.98% | 269,264 |
| Jan 21, 2026 | 1.44 | 1.69 | 1.44 | 1.68 | 1.68 | 18.81% | 265,977 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.53% | 39,852 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -5.90% | 106,113 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.39% | 27,881 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.06% | 43,217 |
| Jan 14, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 1.70% | 57,066 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 0.39% | 16,183 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.06% | 53,930 |
| Jan 9, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.15% | 22,793 |
| Jan 8, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 2.21% | 66,466 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.26% | 26,027 |
| Jan 6, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.39% | 25,477 |
| Jan 5, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | 88,170 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.40% | 56,727 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.38% | 7,010 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.89% | 26,579 |
| Dec 29, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 3.14% | 94,362 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 32,638 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 3.20% | 84,383 |
| Dec 22, 2025 | 1.50 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 132,975 |
| Dec 19, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.81% | 33,261 |
| Dec 18, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.80% | 51,650 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -4.73% | 99,067 |
| Dec 16, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.69% | 65,047 |
| Dec 15, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 0.74% | 24,448 |
| Dec 12, 2025 | 1.58 | 1.70 | 1.58 | 1.61 | 1.61 | 2.28% | 89,557 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.99% | 43,515 |
| Dec 10, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 73,831 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 50,265 |
| Dec 8, 2025 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | 7.84% | 226,497 |
| Dec 5, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 30,957 |
| Dec 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 26,312 |
| Dec 3, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 55,729 |
| Dec 2, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.79% | 51,998 |
| Dec 1, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.06% | 30,896 |
| Nov 28, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.91% | 26,888 |
| Nov 27, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 66,166 |
| Nov 26, 2025 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 7.80% | 91,678 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 22,536 |
| Nov 24, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 57,546 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 100,217 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 95,557 |
| Nov 19, 2025 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -2.57% | 33,747 |