SpineGuard SA (EPA:ALSGD)
France · Delayed Price · Currency is EUR 0.1158
-0.0024 (-2.03%)
At close: Mar 27, 2026
SpineGuard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.03% | 161,667 |
| Mar 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.79% | 1,150,405 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 470,454 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.73% | 140,106 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.86% | 665,510 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.50% | 302,997 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 292,383 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.16% | 175,056 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 170,671 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.16% | 533,112 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.44% | 427,317 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 934,313 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.65% | 959,433 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.34% | 61,121 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.40% | 702,533 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.01% | 203,381 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 110,006 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.50% | 901,358 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.69% | 127,568 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.30% | 367,036 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.65% | 501,113 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.48% | 399,213 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.97% | 387,222 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.44% | 761,899 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 943,228 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 2,326,477 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.95% | 967,854 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.92% | 1,105,978 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,372,119 |
| Feb 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.87% | 808,280 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.14% | 1,997,575 |
| Feb 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.90% | 2,333,223 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.83% | 1,412,968 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 865,817 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.18% | 621,578 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.17% | 922,169 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.18% | 1,297,927 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.29% | 282,549 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.51% | 274,159 |
| Feb 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.88% | 324,631 |
| Jan 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.91% | 577,927 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.40% | 263,262 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.73% | 603,277 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.34% | 334,950 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.26% | 562,300 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.43% | 515,783 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.65% | 128,564 |
| Jan 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.84% | 244,145 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.17% | 1,183,500 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 2.22% | 1,046,157 |