SpineGuard SA (EPA:ALSGD)
France · Delayed Price · Currency is EUR 0.0900
+0.0010 (1.12%)
Oct 2, 2026, 5:35 PM CET
SpineGuard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 312,974 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 256,333 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 465,458 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.89% | 176,783 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | 194,406 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 307,632 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.78% | 306,578 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.65% | 342,650 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | 359,284 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 612,684 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.78% | 170,700 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.63% | 374,735 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.47% | 479,929 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.95% | 165,118 |
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.59% | 553,149 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.67% | 1,436,114 |
| Sep 10, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -9.57% | 1,963,643 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -12.88% | 1,584,364 |
| Sep 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 21.77% | 2,314,476 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.72% | 1,868,981 |
| Sep 4, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -0.16% | 2,070,630 |
| Sep 3, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.07% | 2,140,214 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 1,230,734 |
| Sep 1, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.11% | 4,972,781 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 4.06% | 733,024 |
| Aug 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.31% | 229,919 |
| Aug 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.81% | 652,188 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 1,216,162 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.26% | 3,614,131 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 258,542 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.54% | 227,837 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.07% | 707,099 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.30% | 1,036,711 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -11.02% | 2,462,112 |
| Aug 17, 2026 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 24.77% | 6,239,187 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 830,850 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.57% | 263,752 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.57% | 321,581 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.80% | 117,790 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.04% | 540,517 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.48% | 188,201 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.52% | 830,244 |
| Aug 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 8.91% | 551,304 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.64% | 1,022,174 |
| Aug 3, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 8.65% | 1,083,712 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.36% | 82,973 |
| Jul 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.12% | 773,555 |
| Jul 29, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.95% | 454,578 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.45% | 366,962 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.74% | 964,381 |