Reworld Media Société Anonyme (EPA:ALREW)
France · Delayed Price · Currency is EUR 1.554
+0.014 (0.91%)
At close: Nov 28, 2025
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.81% | 24,989 |
| Nov 17, 2025 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.06% | 41,605 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.84% | 107,983 |
| Nov 13, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 0.65% | 33,782 |
| Nov 12, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 46,418 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 14,805 |
| Nov 10, 2025 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 0.13% | 50,591 |
| Nov 7, 2025 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -2.89% | 82,730 |
| Nov 6, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -0.99% | 33,028 |
| Nov 5, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.25% | 13,569 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.59% | 51,991 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.30% | 31,535 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.95% | 65,764 |
| Oct 30, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 52,262 |
| Oct 29, 2025 | 1.63 | 1.71 | 1.63 | 1.65 | 1.65 | 1.23% | 50,179 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -2.51% | 89,322 |
| Oct 27, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.58% | 85,142 |
| Oct 24, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -1.92% | 54,098 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.67% | 15,197 |
| Oct 22, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 3.97% | 32,708 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -2.73% | 114,113 |
| Oct 20, 2025 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -1.57% | 44,878 |
| Oct 17, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.67% | 62,672 |
| Oct 16, 2025 | 1.79 | 1.82 | 1.73 | 1.80 | 1.80 | -0.33% | 134,403 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | 0.33% | 31,627 |
| Oct 14, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 52,907 |
| Oct 13, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 32,288 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.32% | 51,584 |
| Oct 9, 2025 | 1.84 | 1.90 | 1.82 | 1.86 | 1.86 | 1.09% | 130,539 |
| Oct 8, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.44% | 72,410 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.22% | 123,518 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | -4.02% | 129,270 |
| Oct 3, 2025 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 1.18% | 118,685 |
| Oct 2, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -0.64% | 28,797 |
| Oct 1, 2025 | 1.83 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 53,831 |
| Sep 30, 2025 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -0.11% | 68,092 |
| Sep 29, 2025 | 1.92 | 1.94 | 1.84 | 1.85 | 1.85 | -3.14% | 69,187 |
| Sep 26, 2025 | 1.91 | 1.95 | 1.84 | 1.91 | 1.91 | 0.63% | 64,680 |
| Sep 25, 2025 | 1.93 | 1.96 | 1.85 | 1.90 | 1.90 | 7.95% | 332,799 |
| Sep 24, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | 0.57% | 93,478 |
| Sep 23, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 2.70% | 36,409 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.63% | 22,293 |