Rising Stone S.A. (EPA:ALRIS)
France · Delayed Price · Currency is EUR 49.40
-0.35 (-0.70%)
At close: Mar 19, 2026
Rising Stone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49.70 | 49.70 | 48.40 | 49.40 | 49.40 | -0.70% | 909 |
| Mar 18, 2026 | 49.90 | 49.90 | 48.77 | 49.75 | 49.75 | -0.30% | 522 |
| Mar 17, 2026 | 49.70 | 49.90 | 48.62 | 49.90 | 49.90 | 0.39% | 4,236 |
| Mar 16, 2026 | 49.90 | 49.90 | 48.38 | 49.71 | 49.71 | 3.12% | 363 |
| Mar 13, 2026 | 49.50 | 50.36 | 48.20 | 48.20 | 48.20 | -2.63% | 2,263 |
| Mar 12, 2026 | 52.96 | 52.96 | 49.50 | 49.50 | 49.50 | -5.17% | 1,453 |
| Mar 11, 2026 | 53.00 | 53.00 | 50.36 | 52.20 | 52.20 | -1.51% | 623 |
| Mar 10, 2026 | 50.82 | 53.00 | 49.60 | 53.00 | 53.00 | 7.07% | 2,345 |
| Mar 9, 2026 | 50.01 | 50.01 | 48.29 | 49.50 | 49.50 | -1.39% | 2,190 |
| Mar 6, 2026 | 48.70 | 50.20 | 48.16 | 50.20 | 50.20 | 3.08% | 1,533 |
| Mar 5, 2026 | 48.80 | 48.80 | 47.00 | 48.70 | 48.70 | 0.41% | 2,530 |
| Mar 4, 2026 | 45.50 | 48.55 | 43.50 | 48.50 | 48.50 | 14.96% | 6,291 |
| Mar 3, 2026 | 47.92 | 48.01 | 42.11 | 42.19 | 42.19 | -14.99% | 24,781 |
| Mar 2, 2026 | 49.99 | 49.99 | 45.00 | 49.63 | 49.63 | -4.56% | 17,854 |
| Feb 27, 2026 | 55.55 | 55.66 | 50.00 | 52.00 | 52.00 | -5.45% | 12,335 |
| Feb 26, 2026 | 56.90 | 56.90 | 54.80 | 55.00 | 55.00 | -3.34% | 4,585 |
| Feb 25, 2026 | 57.48 | 57.48 | 56.80 | 56.90 | 56.90 | -0.16% | 3,080 |
| Feb 24, 2026 | 56.86 | 57.70 | 56.84 | 56.99 | 56.99 | 0.96% | 9,123 |