Reworld Media Société Anonyme (EPA:ALREW)
France · Delayed Price · Currency is EUR 1.620
-0.070 (-4.14%)
Jun 3, 2026, 5:35 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.71 | 1.72 | 1.61 | 1.62 | 1.62 | -4.14% | 99,553 |
| Jun 2, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | 0.72% | 76,229 |
| Jun 1, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.94% | 72,593 |
| May 29, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -1.74% | 107,155 |
| May 28, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 2.01% | 260,685 |
| May 27, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | 0.48% | 67,739 |
| May 26, 2026 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | 0.72% | 49,719 |
| May 25, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.48% | 22,314 |
| May 22, 2026 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 0.48% | 52,843 |
| May 21, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.36% | 23,173 |
| May 20, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.41% | 20,674 |
| May 19, 2026 | 1.63 | 1.74 | 1.61 | 1.70 | 1.70 | 4.42% | 139,650 |
| May 18, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | -0.73% | 29,910 |
| May 15, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.09% | 7,922 |
| May 14, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 2.47% | 65,965 |
| May 13, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | 0.50% | 119,028 |
| May 12, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -1.83% | 66,087 |
| May 11, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -0.12% | 55,160 |
| May 8, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.48% | 15,068 |
| May 7, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -2.83% | 94,911 |
| May 6, 2026 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | 2.29% | 127,339 |
| May 5, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 61,849 |
| May 4, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | -1.73% | 60,699 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 2.61% | 62,506 |
| Apr 29, 2026 | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -3.99% | 58,397 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | -1.79% | 44,160 |
| Apr 27, 2026 | 1.79 | 1.84 | 1.74 | 1.79 | 1.79 | -0.67% | 65,112 |
| Apr 24, 2026 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 71,531 |
| Apr 23, 2026 | 1.82 | 1.86 | 1.77 | 1.78 | 1.78 | -3.78% | 96,259 |
| Apr 22, 2026 | 1.92 | 1.96 | 1.79 | 1.85 | 1.85 | -3.75% | 206,616 |
| Apr 21, 2026 | 1.87 | 2.03 | 1.87 | 1.92 | 1.92 | 2.89% | 515,602 |
| Apr 20, 2026 | 1.84 | 1.91 | 1.80 | 1.87 | 1.87 | 2.08% | 108,363 |
| Apr 17, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.35% | 115,924 |
| Apr 16, 2026 | 1.76 | 1.83 | 1.75 | 1.79 | 1.79 | 1.82% | 56,885 |
| Apr 15, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.04% | 37,989 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 66,190 |
| Apr 13, 2026 | 1.64 | 1.78 | 1.62 | 1.76 | 1.76 | 7.06% | 182,983 |
| Apr 10, 2026 | 1.58 | 1.67 | 1.54 | 1.64 | 1.64 | 3.40% | 106,634 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.75% | 16,343 |
| Apr 8, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 4.71% | 75,243 |
| Apr 7, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 42,785 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.41% | 25,205 |
| Apr 1, 2026 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 3.68% | 48,645 |
| Mar 31, 2026 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -5.82% | 105,229 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -2.18% | 47,290 |
| Mar 27, 2026 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 8.55% | 230,314 |
| Mar 26, 2026 | 1.52 | 1.56 | 1.46 | 1.52 | 1.52 | -3.43% | 215,684 |
| Mar 25, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 3.01% | 46,703 |
| Mar 24, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -2.30% | 44,454 |
| Mar 23, 2026 | 1.49 | 1.57 | 1.45 | 1.56 | 1.56 | 4.27% | 66,963 |