Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 73.00
-1.60 (-2.14%)
Dec 22, 2025, 4:22 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 74.60 | 75.00 | 73.00 | 73.00 | - | -2.14% | 167 |
| Dec 19, 2025 | 75.20 | 76.00 | 74.00 | 74.60 | 74.60 | -0.53% | 284 |
| Dec 18, 2025 | 75.40 | 76.20 | 75.00 | 75.00 | 75.00 | -0.79% | 344 |
| Dec 17, 2025 | 77.60 | 77.60 | 75.60 | 75.60 | 75.60 | -2.58% | 541 |
| Dec 16, 2025 | 77.00 | 78.40 | 76.60 | 77.60 | 77.60 | 0.78% | 845 |
| Dec 15, 2025 | 78.00 | 78.60 | 77.00 | 77.00 | 77.00 | 0.79% | 198 |
| Dec 12, 2025 | 75.20 | 78.00 | 75.00 | 76.40 | 76.40 | 3.24% | 2,571 |
| Dec 11, 2025 | 74.20 | 74.80 | 74.00 | 74.00 | 74.00 | -0.54% | 413 |
| Dec 10, 2025 | 74.00 | 74.40 | 73.00 | 74.40 | 74.40 | 1.92% | 347 |
| Dec 9, 2025 | 72.60 | 73.00 | 71.60 | 73.00 | 73.00 | 0.55% | 297 |
| Dec 8, 2025 | 72.40 | 73.40 | 71.40 | 72.60 | 72.60 | 1.40% | 987 |
| Dec 5, 2025 | 71.40 | 72.00 | 71.40 | 71.60 | 71.60 | 0.85% | 4,771 |
| Dec 4, 2025 | 68.60 | 72.00 | 68.60 | 71.00 | 71.00 | - | 1,403 |
| Dec 3, 2025 | 69.40 | 71.00 | 68.80 | 71.00 | 71.00 | - | 826 |
| Dec 2, 2025 | 70.80 | 71.00 | 69.40 | 71.00 | 71.00 | - | 405 |
| Dec 1, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,491 |
| Nov 28, 2025 | 70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 0.85% | 722 |
| Nov 27, 2025 | 69.20 | 70.40 | 69.00 | 70.40 | 70.40 | 1.73% | 689 |
| Nov 26, 2025 | 67.00 | 70.40 | 67.00 | 69.20 | 69.20 | -0.29% | 1,093 |
| Nov 25, 2025 | 69.20 | 70.40 | 67.60 | 69.40 | 69.40 | -1.42% | 677 |
| Nov 24, 2025 | 70.40 | 70.40 | 69.20 | 70.40 | 70.40 | 0.57% | 637 |
| Nov 21, 2025 | 71.00 | 71.20 | 70.00 | 70.00 | 70.00 | -0.85% | 405 |
| Nov 20, 2025 | 69.40 | 70.60 | 69.40 | 70.60 | 70.60 | 2.02% | 165 |
| Nov 19, 2025 | 70.00 | 70.20 | 69.20 | 69.20 | 69.20 | -1.14% | 136 |
| Nov 18, 2025 | 69.20 | 70.00 | 69.00 | 70.00 | 70.00 | 1.16% | 135 |
| Nov 17, 2025 | 69.40 | 69.80 | 69.20 | 69.20 | 69.20 | -0.86% | 446 |
| Nov 14, 2025 | 68.40 | 70.00 | 67.60 | 69.80 | 69.80 | 2.65% | 604 |
| Nov 13, 2025 | 66.40 | 68.00 | 66.40 | 68.00 | 68.00 | 2.72% | 520 |
| Nov 12, 2025 | 66.80 | 68.40 | 65.20 | 66.20 | 66.20 | -2.36% | 901 |
| Nov 11, 2025 | 67.80 | 68.60 | 67.80 | 67.80 | 67.80 | -0.88% | 347 |
| Nov 10, 2025 | 68.00 | 68.60 | 65.20 | 68.40 | 68.40 | 1.79% | 1,112 |
| Nov 7, 2025 | 69.40 | 70.40 | 67.20 | 67.20 | 67.20 | -3.17% | 276 |
| Nov 6, 2025 | 70.80 | 71.00 | 69.40 | 69.40 | 69.40 | -1.98% | 962 |
| Nov 5, 2025 | 70.00 | 71.40 | 69.00 | 70.80 | 70.80 | -0.56% | 1,108 |
| Nov 4, 2025 | 72.00 | 72.00 | 69.40 | 71.20 | 71.20 | -0.28% | 1,119 |
| Nov 3, 2025 | 72.00 | 72.80 | 71.40 | 71.40 | 71.40 | -0.83% | 875 |
| Oct 31, 2025 | 72.00 | 73.20 | 72.00 | 72.00 | 72.00 | - | 436 |
| Oct 30, 2025 | 72.20 | 73.00 | 66.20 | 72.00 | 72.00 | -1.91% | 2,660 |
| Oct 29, 2025 | 74.00 | 75.20 | 73.40 | 73.40 | 73.40 | -2.39% | 2,170 |
| Oct 28, 2025 | 75.00 | 76.00 | 74.20 | 75.20 | 75.20 | 0.27% | 393 |
| Oct 27, 2025 | 76.40 | 76.80 | 74.40 | 75.00 | 75.00 | -1.83% | 381 |
| Oct 24, 2025 | 75.80 | 76.40 | 74.80 | 76.40 | 76.40 | 2.41% | 688 |
| Oct 23, 2025 | 75.80 | 75.80 | 73.40 | 74.60 | 74.60 | -1.58% | 596 |
| Oct 22, 2025 | 76.00 | 76.00 | 75.40 | 75.80 | 75.80 | -0.52% | 232 |
| Oct 21, 2025 | 77.40 | 77.40 | 75.80 | 76.20 | 76.20 | -1.04% | 232 |
| Oct 20, 2025 | 79.60 | 79.60 | 76.40 | 77.00 | 77.00 | -1.28% | 1,858 |
| Oct 17, 2025 | 79.60 | 79.80 | 78.00 | 78.00 | 78.00 | -2.50% | 20,522 |
| Oct 16, 2025 | 79.00 | 80.00 | 78.80 | 80.00 | 80.00 | 3.09% | 569 |
| Oct 15, 2025 | 77.80 | 78.80 | 77.00 | 77.60 | 77.60 | 1.04% | 1,096 |
| Oct 14, 2025 | 75.60 | 77.20 | 74.00 | 76.80 | 76.80 | 2.13% | 909 |