Rising Stone S.A. (EPA:ALRIS)
France · Delayed Price · Currency is EUR 43.60
-0.85 (-1.91%)
At close: Sep 11, 2026
Rising Stone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 49.75 | 50.20 | 49.70 | 50.00 | 50.00 | 0.50% | 2,303 |
| Jul 23, 2026 | 50.20 | 50.20 | 49.05 | 49.75 | 49.75 | -0.30% | 535 |
| Jul 22, 2026 | 49.90 | 50.00 | 49.90 | 49.90 | 49.90 | - | 1,148 |
| Jul 21, 2026 | 48.65 | 49.90 | 48.60 | 49.90 | 49.90 | 4.39% | 432 |
| Jul 20, 2026 | 50.00 | 50.00 | 47.10 | 47.80 | 47.80 | -4.02% | 2,425 |
| Jul 17, 2026 | 50.00 | 50.10 | 49.30 | 49.80 | 49.80 | 1.01% | 2,047 |
| Jul 16, 2026 | 50.00 | 50.00 | 49.05 | 49.30 | 49.30 | -0.70% | 658 |
| Jul 15, 2026 | 50.30 | 50.30 | 49.00 | 49.65 | 49.65 | -0.70% | 819 |
| Jul 14, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | - | 329 |
| Jul 13, 2026 | 50.10 | 50.30 | 50.00 | 50.00 | 50.00 | -0.99% | 532 |
| Jul 10, 2026 | 50.10 | 50.80 | 49.80 | 50.50 | 50.50 | 1.00% | 716 |
| Jul 9, 2026 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | - | 316 |
| Jul 8, 2026 | 51.00 | 51.60 | 49.90 | 50.00 | 50.00 | -0.89% | 1,716 |
| Jul 7, 2026 | 53.20 | 53.20 | 52.00 | 52.00 | 50.45 | -0.19% | 1,754 |
| Jul 6, 2026 | 48.50 | 53.00 | 48.50 | 52.10 | 50.55 | 8.77% | 3,837 |