Reworld Media Société Anonyme (EPA:ALREW)
France · Delayed Price · Currency is EUR 1.550
+0.002 (0.13%)
Nov 10, 2025, 5:35 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -2.52% | 82,730 |
| Nov 6, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 33,028 |
| Nov 5, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 13,569 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.83% | 51,991 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -3.53% | 31,535 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 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 | -2.40% | 89,322 |
| Oct 27, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 85,142 |
| Oct 24, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.26% | 54,098 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 15,197 |
| Oct 22, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.09% | 32,708 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 114,113 |
| Oct 20, 2025 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -1.68% | 44,878 |
| Oct 17, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 62,672 |
| Oct 16, 2025 | 1.79 | 1.82 | 1.73 | 1.80 | 1.80 | -0.55% | 134,403 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 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 | -0.54% | 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 | 1.66% | 72,410 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | - | 123,518 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | -4.23% | 129,270 |
| Oct 3, 2025 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 118,685 |
| Oct 2, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 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 | - | 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 | 0.53% | 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 | 2.94% | 36,409 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 22,293 |
| Sep 19, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 47,073 |
| Sep 18, 2025 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 39,578 |
| Sep 17, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 27,118 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -3.33% | 22,413 |
| Sep 15, 2025 | 1.69 | 1.81 | 1.69 | 1.80 | 1.80 | 6.51% | 48,415 |
| Sep 12, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 55,498 |
| Sep 11, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | - | 28,264 |
| Sep 10, 2025 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 3.01% | 92,072 |
| Sep 9, 2025 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 46,090 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 53,384 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 32,687 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 97,858 |
| Sep 3, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 24,435 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -3.91% | 105,372 |
| Sep 1, 2025 | 1.81 | 1.84 | 1.73 | 1.79 | 1.79 | -1.65% | 96,802 |