Rising Stone S.A. (EPA:ALRIS)
France · Delayed Price · Currency is EUR 40.80
+0.20 (0.49%)
At close: Oct 2, 2026
Rising Stone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40.80 | 41.30 | 40.40 | 40.80 | 40.80 | 0.49% | 3,935 |
| Oct 1, 2026 | 41.80 | 41.80 | 39.60 | 40.60 | 40.60 | -2.40% | 1,983 |
| Sep 30, 2026 | 40.10 | 41.80 | 40.10 | 41.60 | 41.60 | 3.23% | 2,322 |
| Sep 29, 2026 | 40.00 | 41.90 | 39.20 | 40.30 | 40.30 | 2.28% | 5,755 |
| Sep 28, 2026 | 40.00 | 40.25 | 39.20 | 39.40 | 39.40 | -1.13% | 6,010 |
| Sep 25, 2026 | 40.50 | 40.55 | 39.20 | 39.85 | 39.85 | -0.87% | 2,930 |
| Sep 24, 2026 | 40.00 | 42.95 | 39.80 | 40.20 | 40.20 | 1.26% | 10,453 |
| Sep 23, 2026 | 41.00 | 41.25 | 38.00 | 39.70 | 39.70 | -3.64% | 5,121 |
| Sep 22, 2026 | 42.45 | 42.45 | 40.60 | 41.20 | 41.20 | -2.60% | 1,246 |
| Sep 21, 2026 | 42.90 | 43.10 | 42.00 | 42.30 | 42.30 | -0.47% | 2,688 |
| Sep 18, 2026 | 42.70 | 42.70 | 42.50 | 42.50 | 42.50 | -0.47% | 653 |
| Sep 17, 2026 | 43.00 | 43.10 | 42.50 | 42.70 | 42.70 | 0.71% | 2,044 |
| Sep 16, 2026 | 42.70 | 42.90 | 42.35 | 42.40 | 42.40 | -1.40% | 1,385 |
| Sep 15, 2026 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -0.69% | 938 |
| Sep 14, 2026 | 43.45 | 43.45 | 43.30 | 43.30 | 43.30 | -0.46% | 994 |
| Sep 11, 2026 | 44.50 | 44.50 | 43.50 | 43.50 | 43.50 | -2.14% | 1,785 |
| Sep 10, 2026 | 44.60 | 44.60 | 44.00 | 44.45 | 44.45 | -1.22% | 1,402 |
| Sep 9, 2026 | 45.40 | 45.40 | 44.70 | 45.00 | 45.00 | -0.99% | 2,186 |
| Sep 8, 2026 | 45.60 | 45.60 | 45.40 | 45.45 | 45.45 | -0.33% | 1,638 |
| Sep 7, 2026 | 45.90 | 45.90 | 45.00 | 45.60 | 45.60 | -0.44% | 1,569 |
| Sep 4, 2026 | 45.90 | 46.10 | 45.70 | 45.80 | 45.80 | -0.22% | 1,093 |
| Sep 3, 2026 | 46.60 | 46.60 | 45.80 | 45.90 | 45.90 | -1.71% | 927 |
| Sep 2, 2026 | 46.50 | 47.00 | 45.60 | 46.70 | 46.70 | -0.43% | 1,436 |
| Sep 1, 2026 | 47.95 | 48.15 | 46.85 | 46.90 | 46.90 | -2.29% | 2,025 |
| Aug 31, 2026 | 49.00 | 49.00 | 47.90 | 48.00 | 48.00 | -0.31% | 1,583 |
| Aug 28, 2026 | 48.30 | 49.00 | 48.15 | 48.15 | 48.15 | 0.10% | 1,302 |
| Aug 27, 2026 | 48.90 | 49.30 | 48.10 | 48.10 | 48.10 | -2.04% | 925 |
| Aug 26, 2026 | 49.00 | 49.10 | 48.70 | 49.10 | 49.10 | 0.41% | 399 |
| Aug 25, 2026 | 49.15 | 49.60 | 48.90 | 48.90 | 48.90 | -0.51% | 1,379 |
| Aug 24, 2026 | 49.70 | 49.70 | 49.15 | 49.15 | 49.15 | -0.71% | 1,001 |
| Aug 21, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | -0.30% | 1,903 |
| Aug 20, 2026 | 50.80 | 50.80 | 49.65 | 49.65 | 49.65 | -1.68% | 2,444 |
| Aug 19, 2026 | 50.20 | 50.70 | 49.80 | 50.50 | 50.50 | - | 758 |
| Aug 18, 2026 | 50.80 | 50.80 | 50.30 | 50.50 | 50.50 | -0.39% | 673 |
| Aug 17, 2026 | 50.70 | 50.80 | 50.40 | 50.70 | 50.70 | - | 1,832 |
| Aug 14, 2026 | 50.80 | 50.80 | 50.50 | 50.70 | 50.70 | -0.20% | 1,223 |
| Aug 13, 2026 | 50.90 | 50.90 | 50.60 | 50.80 | 50.80 | - | 241 |
| Aug 12, 2026 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 0.59% | 2,165 |
| Aug 11, 2026 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 1.00% | 604 |
| Aug 10, 2026 | 49.90 | 50.80 | 49.90 | 50.00 | 50.00 | 0.20% | 6,157 |
| Aug 7, 2026 | 50.00 | 50.10 | 49.80 | 49.90 | 49.90 | -0.20% | 583 |
| Aug 6, 2026 | 49.85 | 50.10 | 49.85 | 50.00 | 50.00 | -0.20% | 660 |
| Aug 5, 2026 | 49.55 | 50.10 | 49.50 | 50.10 | 50.10 | 1.01% | 1,587 |
| Aug 4, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 1,766 |
| Aug 3, 2026 | 49.85 | 50.10 | 49.85 | 50.00 | 50.00 | - | 852 |
| Jul 31, 2026 | 50.00 | 50.10 | 49.80 | 50.00 | 50.00 | 0.20% | 1,026 |
| Jul 30, 2026 | 49.60 | 50.00 | 49.60 | 49.90 | 49.90 | 0.20% | 148 |
| Jul 29, 2026 | 49.80 | 50.10 | 49.70 | 49.80 | 49.80 | -0.40% | 941 |
| Jul 28, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 0.40% | 415 |
| Jul 27, 2026 | 50.00 | 50.20 | 49.80 | 49.80 | 49.80 | -0.40% | 448 |