Rising Stone S.A. (EPA:ALRIS)
France · Delayed Price · Currency is EUR 47.80
-2.00 (-4.02%)
At close: Jul 20, 2026
Rising Stone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 46.47 | -0.21% | 544 |
| Jul 2, 2026 | 48.20 | 48.40 | 48.00 | 48.00 | 46.57 | - | 1,764 |
| Jul 1, 2026 | 48.00 | 48.50 | 47.60 | 48.00 | 46.57 | - | 791 |
| Jun 30, 2026 | 48.00 | 48.50 | 47.75 | 48.00 | 46.57 | 0.63% | 1,230 |
| Jun 29, 2026 | 47.10 | 48.85 | 47.10 | 47.70 | 46.28 | 1.49% | 1,624 |
| Jun 26, 2026 | 47.50 | 47.50 | 46.80 | 47.00 | 45.60 | -1.05% | 1,065 |
| Jun 25, 2026 | 47.10 | 47.80 | 47.00 | 47.50 | 46.08 | 0.64% | 2,402 |
| Jun 24, 2026 | 48.40 | 48.40 | 47.10 | 47.20 | 45.79 | -2.88% | 653 |
| Jun 23, 2026 | 48.25 | 48.60 | 47.85 | 48.60 | 47.15 | 0.31% | 1,160 |
| Jun 22, 2026 | 48.70 | 48.90 | 48.05 | 48.45 | 47.01 | -0.92% | 804 |
| Jun 19, 2026 | 49.00 | 49.20 | 48.30 | 48.90 | 47.44 | -0.20% | 2,333 |
| Jun 18, 2026 | 49.00 | 49.10 | 48.60 | 49.00 | 47.54 | 0.31% | 3,346 |
| Jun 17, 2026 | 48.00 | 49.40 | 48.00 | 48.85 | 47.39 | 2.20% | 482 |
| Jun 16, 2026 | 48.30 | 48.95 | 47.80 | 47.80 | 46.38 | -1.04% | 1,291 |
| Jun 15, 2026 | 47.00 | 48.30 | 47.00 | 48.30 | 46.86 | 3.32% | 846 |
| Jun 12, 2026 | 45.90 | 47.50 | 45.70 | 46.75 | 45.36 | 1.85% | 1,399 |
| Jun 11, 2026 | 45.95 | 45.95 | 45.55 | 45.90 | 44.53 | 0.33% | 1,094 |
| Jun 10, 2026 | 45.00 | 47.20 | 45.00 | 45.75 | 44.39 | 1.67% | 806 |
| Jun 9, 2026 | 45.70 | 45.70 | 44.75 | 45.00 | 43.66 | -1.21% | 3,309 |
| Jun 8, 2026 | 46.00 | 46.20 | 45.55 | 45.55 | 44.19 | -0.98% | 1,468 |
| Jun 5, 2026 | 47.20 | 47.90 | 46.00 | 46.00 | 44.63 | -2.23% | 3,178 |
| Jun 4, 2026 | 47.80 | 48.00 | 47.05 | 47.05 | 45.65 | -1.57% | 1,549 |
| Jun 3, 2026 | 48.40 | 48.60 | 47.15 | 47.80 | 46.38 | -1.65% | 2,377 |
| Jun 2, 2026 | 48.90 | 48.90 | 48.30 | 48.60 | 47.15 | -0.82% | 1,045 |
| Jun 1, 2026 | 49.20 | 49.20 | 48.90 | 49.00 | 47.54 | 0.20% | 811 |
| May 29, 2026 | 49.00 | 49.30 | 48.80 | 48.90 | 47.44 | -0.20% | 264 |
| May 28, 2026 | 49.80 | 49.80 | 48.90 | 49.00 | 47.54 | 0.20% | 1,549 |
| May 27, 2026 | 49.10 | 49.15 | 48.70 | 48.90 | 47.44 | 0.62% | 546 |
| May 26, 2026 | 48.80 | 48.80 | 48.40 | 48.60 | 47.15 | - | 373 |
| May 25, 2026 | 48.80 | 48.80 | 48.00 | 48.60 | 47.15 | - | 1,293 |
| May 22, 2026 | 49.00 | 49.00 | 48.40 | 48.60 | 47.15 | -0.72% | 965 |
| May 21, 2026 | 49.30 | 49.50 | 48.85 | 48.95 | 47.49 | -1.11% | 1,654 |
| May 20, 2026 | 50.00 | 50.10 | 48.90 | 49.50 | 48.02 | -1.20% | 2,982 |
| May 19, 2026 | 50.00 | 50.20 | 49.90 | 50.10 | 48.61 | -0.20% | 649 |
| May 18, 2026 | 50.60 | 50.60 | 49.90 | 50.20 | 48.70 | - | 1,429 |
| May 15, 2026 | 50.20 | 50.80 | 50.20 | 50.20 | 48.70 | -1.38% | 274 |
| May 14, 2026 | 51.30 | 51.30 | 50.00 | 50.90 | 49.38 | -0.20% | 636 |
| May 13, 2026 | 51.30 | 51.30 | 50.80 | 51.00 | 49.48 | -0.39% | 403 |
| May 12, 2026 | 51.30 | 51.30 | 50.30 | 51.20 | 49.67 | 0.39% | 1,167 |