Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 55.00
-0.40 (-0.72%)
Sep 4, 2025, 3:43 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 53.80 | 53.80 | 52.60 | 53.20 | 53.20 | -0.75% | 438 |
| Aug 7, 2025 | 54.00 | 54.00 | 53.00 | 53.60 | 53.60 | -0.74% | 315 |
| Aug 6, 2025 | 53.20 | 54.00 | 52.20 | 54.00 | 54.00 | 1.50% | 702 |
| Aug 5, 2025 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 1.92% | 335 |
| Aug 4, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -2.61% | 469 |
| Aug 1, 2025 | 53.00 | 53.80 | 52.60 | 53.60 | 53.60 | -0.74% | 303 |
| Jul 31, 2025 | 54.60 | 54.60 | 53.00 | 54.00 | 54.00 | - | 18,538 |
| Jul 30, 2025 | 53.40 | 54.60 | 53.40 | 54.00 | 54.00 | 1.89% | 343 |
| Jul 29, 2025 | 55.00 | 55.40 | 53.00 | 53.00 | 53.00 | -5.02% | 1,079 |
| Jul 28, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -0.36% | 735 |
| Jul 25, 2025 | 57.00 | 57.80 | 55.80 | 56.00 | 56.00 | -2.10% | 1,720 |
| Jul 24, 2025 | 58.60 | 59.20 | 57.00 | 57.20 | 57.20 | 2.51% | 2,339 |
| Jul 23, 2025 | 58.80 | 60.60 | 55.20 | 55.80 | 55.80 | -9.71% | 2,784 |
| Jul 22, 2025 | 62.80 | 68.00 | 60.00 | 61.80 | 61.80 | -0.32% | 2,854 |
| Jul 21, 2025 | 57.00 | 63.60 | 57.00 | 62.00 | 62.00 | 12.73% | 5,203 |
| Jul 18, 2025 | 55.00 | 59.00 | 55.00 | 55.00 | 55.00 | -1.08% | 2,267 |
| Jul 17, 2025 | 59.00 | 59.00 | 52.40 | 55.60 | 55.60 | 1.09% | 4,227 |
| Jul 16, 2025 | 46.80 | 55.40 | 46.80 | 55.00 | 55.00 | 25.00% | 47,957 |
| Jul 15, 2025 | 43.20 | 44.00 | 43.10 | 44.00 | 44.00 | 1.85% | 133 |
| Jul 14, 2025 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | -1.37% | 156 |
| Jul 11, 2025 | 42.80 | 43.80 | 41.90 | 43.80 | 43.80 | 0.69% | 876 |
| Jul 10, 2025 | 40.90 | 43.50 | 40.90 | 43.50 | 43.50 | 5.33% | 1,127 |
| Jul 9, 2025 | 39.70 | 41.50 | 39.70 | 41.30 | 41.30 | 6.44% | 503 |
| Jul 8, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | - | 69 |
| Jul 7, 2025 | 37.80 | 41.30 | 37.70 | 38.80 | 38.80 | -3.96% | 316 |
| Jul 4, 2025 | 40.40 | 43.60 | 40.40 | 40.40 | 40.40 | 0.25% | 984 |
| Jul 3, 2025 | 40.30 | 41.20 | 40.30 | 40.30 | 40.30 | - | 72 |
| Jul 2, 2025 | 40.90 | 41.30 | 40.30 | 40.30 | 40.30 | 0.50% | 605 |
| Jul 1, 2025 | 40.30 | 40.90 | 40.10 | 40.10 | 40.10 | -0.50% | 106 |
| Jun 30, 2025 | 40.30 | 41.00 | 40.20 | 40.30 | 40.30 | 0.50% | 168 |
| Jun 27, 2025 | 40.00 | 40.80 | 40.00 | 40.10 | 40.10 | -0.50% | 2,420 |
| Jun 26, 2025 | 40.40 | 40.40 | 39.60 | 40.30 | 40.30 | 1.51% | 63 |