Reworld Media Société Anonyme (EPA:ALREW)
France · Delayed Price · Currency is EUR 1.656
-0.056 (-3.27%)
Sep 4, 2025, 3:33 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.85 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 46,036 |
| Aug 28, 2025 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | -0.53% | 42,581 |
| Aug 27, 2025 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | -2.09% | 99,230 |
| Aug 26, 2025 | 2.10 | 2.10 | 1.83 | 1.91 | 1.91 | -8.17% | 286,642 |
| Aug 25, 2025 | 2.03 | 2.13 | 2.03 | 2.08 | 2.08 | 3.48% | 61,072 |
| Aug 22, 2025 | 2.03 | 2.03 | 1.89 | 2.01 | 2.01 | - | 64,609 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 46,436 |
| Aug 20, 2025 | 2.04 | 2.18 | 2.01 | 2.05 | 2.05 | -0.49% | 100,826 |
| Aug 19, 2025 | 2.19 | 2.19 | 1.97 | 2.06 | 2.06 | -5.50% | 202,702 |
| Aug 18, 2025 | 1.94 | 2.18 | 1.94 | 2.18 | 2.18 | 12.95% | 302,074 |
| Aug 15, 2025 | 1.80 | 1.98 | 1.78 | 1.93 | 1.93 | 7.82% | 219,323 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | - | 34,635 |
| Aug 13, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 69,247 |
| Aug 12, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 3.47% | 41,989 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 34,889 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 21,187 |
| Aug 7, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.37% | 38,403 |
| Aug 6, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 40,119 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 39,817 |
| Aug 4, 2025 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 23,306 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.70 | 1.73 | 1.73 | -3.89% | 62,495 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 30,379 |
| Jul 30, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | - | 127,152 |
| Jul 29, 2025 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 8.33% | 164,234 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 45,429 |
| Jul 25, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 30,045 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | - | 23,097 |
| Jul 23, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 31,487 |
| Jul 22, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 61,357 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 45,430 |
| Jul 18, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 23,486 |
| Jul 17, 2025 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 31,362 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | - | 35,164 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 19,572 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 22,446 |
| Jul 11, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 12,914 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 34,379 |
| Jul 9, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 27,329 |
| Jul 8, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 43,059 |
| Jul 7, 2025 | 1.70 | 1.78 | 1.66 | 1.70 | 1.70 | 1.80% | 236,459 |
| Jul 4, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 23,933 |
| Jul 3, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 33,051 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | 0.61% | 26,227 |
| Jul 1, 2025 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -3.53% | 37,538 |
| Jun 30, 2025 | 1.66 | 1.77 | 1.65 | 1.70 | 1.68 | 3.03% | 126,350 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.63 | -1.79% | 27,629 |
| Jun 26, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.66 | 3.70% | 24,802 |