Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 78.00
0.00 (0.00%)
Oct 20, 2025, 1:44 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 77.00 | 78.40 | 75.20 | 75.20 | 75.20 | -2.59% | 841 |
| Oct 10, 2025 | 78.40 | 79.00 | 77.20 | 77.20 | 77.20 | -3.02% | 2,644 |
| Oct 9, 2025 | 78.80 | 80.60 | 76.40 | 79.60 | 79.60 | - | 15,693 |
| Oct 8, 2025 | 79.80 | 79.80 | 76.40 | 79.60 | 79.60 | -0.50% | 1,622 |
| Oct 7, 2025 | 77.80 | 80.20 | 77.60 | 80.00 | 80.00 | - | 2,402 |
| Oct 6, 2025 | 80.00 | 80.00 | 77.60 | 80.00 | 80.00 | -0.25% | 1,608 |
| Oct 3, 2025 | 78.00 | 80.20 | 78.00 | 80.20 | 80.20 | 1.01% | 4,919 |
| Oct 2, 2025 | 81.40 | 81.60 | 75.00 | 79.40 | 79.40 | -1.98% | 7,576 |
| Oct 1, 2025 | 81.20 | 83.80 | 78.40 | 81.00 | 81.00 | 2.27% | 9,433 |
| Sep 30, 2025 | 77.00 | 79.20 | 76.40 | 79.20 | 79.20 | 3.66% | 618 |
| Sep 29, 2025 | 78.00 | 84.60 | 75.20 | 76.40 | 76.40 | 1.87% | 4,539 |
| Sep 26, 2025 | 72.80 | 75.00 | 72.00 | 75.00 | 75.00 | 3.02% | 1,185 |
| Sep 25, 2025 | 72.80 | 73.00 | 71.80 | 72.80 | 72.80 | 0.28% | 290 |
| Sep 24, 2025 | 72.80 | 72.80 | 72.20 | 72.60 | 72.60 | 0.55% | 215 |
| Sep 23, 2025 | 73.00 | 73.60 | 71.80 | 72.20 | 72.20 | -0.28% | 1,130 |
| Sep 22, 2025 | 71.60 | 73.80 | 70.80 | 72.40 | 72.40 | -0.55% | 1,687 |
| Sep 19, 2025 | 73.60 | 78.40 | 72.20 | 72.80 | 72.80 | -0.27% | 2,769 |
| Sep 18, 2025 | 73.00 | 76.20 | 73.00 | 73.00 | 73.00 | - | 2,669 |
| Sep 17, 2025 | 73.20 | 78.00 | 69.60 | 73.00 | 73.00 | 10.61% | 5,806 |
| Sep 16, 2025 | 59.60 | 66.20 | 59.60 | 66.00 | 66.00 | 11.11% | 13,908 |
| Sep 15, 2025 | 58.20 | 59.60 | 58.20 | 59.40 | 59.40 | -0.34% | 584 |
| Sep 12, 2025 | 60.20 | 60.20 | 59.20 | 59.60 | 59.60 | -1.00% | 278 |
| Sep 11, 2025 | 60.00 | 60.20 | 59.00 | 60.20 | 60.20 | -0.66% | 140 |
| Sep 10, 2025 | 59.60 | 60.60 | 58.40 | 60.60 | 60.60 | 1.68% | 489 |
| Sep 9, 2025 | 56.40 | 59.60 | 56.20 | 59.60 | 59.60 | 6.81% | 958 |
| Sep 8, 2025 | 55.00 | 56.00 | 55.00 | 55.80 | 55.80 | 1.45% | 240 |
| Sep 5, 2025 | 55.60 | 55.80 | 55.00 | 55.00 | 55.00 | -1.43% | 119 |
| Sep 4, 2025 | 55.40 | 55.80 | 54.60 | 55.80 | 55.80 | 0.72% | 468 |
| Sep 3, 2025 | 55.20 | 56.00 | 55.00 | 55.40 | 55.40 | 0.73% | 988 |
| Sep 2, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 325 |
| Sep 1, 2025 | 55.00 | 56.00 | 54.60 | 56.00 | 56.00 | 2.94% | 981 |
| Aug 29, 2025 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -1.81% | 612 |
| Aug 28, 2025 | 55.20 | 55.40 | 54.80 | 55.40 | 55.40 | 0.73% | 135 |
| Aug 27, 2025 | 55.00 | 55.40 | 54.60 | 55.00 | 55.00 | 0.36% | 247 |
| Aug 26, 2025 | 54.60 | 55.00 | 54.60 | 54.80 | 54.80 | 0.37% | 1,505 |
| Aug 25, 2025 | 55.60 | 55.60 | 54.60 | 54.60 | 54.60 | -1.80% | 136 |
| Aug 22, 2025 | 55.40 | 55.60 | 54.40 | 55.60 | 55.60 | -1.07% | 331 |
| Aug 21, 2025 | 55.00 | 56.20 | 53.80 | 56.20 | 56.20 | 0.72% | 993 |
| Aug 20, 2025 | 57.00 | 57.00 | 55.20 | 55.80 | 55.80 | -1.06% | 268 |
| Aug 19, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 0.71% | 134 |
| Aug 18, 2025 | 55.00 | 56.00 | 54.20 | 56.00 | 56.00 | 1.82% | 540 |
| Aug 15, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - | 346 |
| Aug 14, 2025 | 53.20 | 55.00 | 52.60 | 55.00 | 55.00 | 3.38% | 687 |
| Aug 13, 2025 | 53.20 | 53.20 | 52.40 | 53.20 | 53.20 | - | 158 |
| Aug 12, 2025 | 53.40 | 53.60 | 52.20 | 53.20 | 53.20 | -0.75% | 499 |
| Aug 11, 2025 | 52.80 | 53.60 | 52.20 | 53.60 | 53.60 | 0.75% | 1,572 |