Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 77.80
+2.80 (3.73%)
Sep 29, 2025, 11:35 AM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.80 | 75.00 | 72.00 | 75.00 | 75.00 | 3.02% | 1,150 |
| 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 |
| 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 |