Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 74.60
-0.20 (-0.27%)
Apr 2, 2026, 5:27 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.60 | 76.00 | 74.60 | 74.60 | 74.60 | -0.27% | 101 |
| Apr 1, 2026 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -1.32% | 931 |
| Mar 31, 2026 | 75.20 | 76.00 | 74.60 | 75.80 | 75.80 | 0.53% | 410 |
| Mar 30, 2026 | 74.20 | 76.00 | 74.00 | 75.40 | 75.40 | 3.29% | 483 |
| Mar 27, 2026 | 72.80 | 74.20 | 72.80 | 73.00 | 73.00 | - | 436 |
| Mar 26, 2026 | 72.00 | 73.00 | 71.40 | 73.00 | 73.00 | 1.39% | 876 |
| Mar 25, 2026 | 67.00 | 73.40 | 66.20 | 72.00 | 72.00 | 7.46% | 3,246 |
| Mar 24, 2026 | 66.40 | 67.60 | 65.00 | 67.00 | 67.00 | 0.60% | 1,810 |
| Mar 23, 2026 | 67.40 | 67.40 | 66.00 | 66.60 | 66.60 | -1.48% | 725 |
| Mar 20, 2026 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | -2.03% | 152 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.60 | 69.00 | 69.00 | 1.17% | 188 |
| Mar 18, 2026 | 68.20 | 70.00 | 68.20 | 68.20 | 68.20 | - | 319 |
| Mar 17, 2026 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | -0.58% | 53 |
| Mar 16, 2026 | 69.00 | 69.40 | 68.40 | 68.60 | 68.60 | -1.72% | 86 |
| Mar 13, 2026 | 70.00 | 70.00 | 68.60 | 69.80 | 69.80 | 1.75% | 114 |
| Mar 12, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | - | 113 |
| Mar 11, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | 2.39% | 604 |
| Mar 10, 2026 | 69.00 | 69.60 | 67.00 | 67.00 | 67.00 | -0.59% | 1,264 |
| Mar 9, 2026 | 68.20 | 69.00 | 67.40 | 67.40 | 67.40 | -1.17% | 415 |
| Mar 6, 2026 | 68.20 | 68.20 | 67.80 | 68.20 | 68.20 | - | 769 |
| Mar 5, 2026 | 65.80 | 68.20 | 65.80 | 68.20 | 68.20 | 1.79% | 779 |
| Mar 4, 2026 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 1.21% | 334 |
| Mar 3, 2026 | 67.00 | 67.00 | 65.20 | 66.20 | 66.20 | -1.49% | 265 |
| Mar 2, 2026 | 69.80 | 69.80 | 65.00 | 67.20 | 67.20 | -0.88% | 669 |
| Feb 27, 2026 | 69.80 | 70.20 | 67.80 | 67.80 | 67.80 | -2.87% | 1,163 |
| Feb 26, 2026 | 69.60 | 69.80 | 68.20 | 69.80 | 69.80 | - | 135 |
| Feb 25, 2026 | 69.00 | 70.00 | 68.20 | 69.80 | 69.80 | 1.16% | 286 |
| Feb 24, 2026 | 67.80 | 69.40 | 67.40 | 69.00 | 69.00 | 2.07% | 698 |
| Feb 23, 2026 | 70.00 | 70.00 | 67.60 | 67.60 | 67.60 | -3.70% | 1,133 |
| Feb 20, 2026 | 70.00 | 70.20 | 68.20 | 70.20 | 70.20 | 0.29% | 614 |
| Feb 19, 2026 | 70.00 | 70.40 | 67.80 | 70.00 | 70.00 | - | 912 |
| Feb 18, 2026 | 65.00 | 70.00 | 64.20 | 70.00 | 70.00 | 9.38% | 2,333 |
| Feb 17, 2026 | 65.80 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 548 |
| Feb 16, 2026 | 64.80 | 68.60 | 64.80 | 67.00 | 67.00 | 2.13% | 1,511 |
| Feb 13, 2026 | 67.60 | 68.40 | 63.00 | 65.60 | 65.60 | -1.80% | 1,526 |
| Feb 12, 2026 | 72.00 | 72.20 | 66.80 | 66.80 | 66.80 | -7.22% | 1,304 |
| Feb 11, 2026 | 72.80 | 72.80 | 66.80 | 72.00 | 72.00 | -1.64% | 2,776 |
| Feb 10, 2026 | 73.80 | 75.00 | 73.20 | 73.20 | 73.20 | -0.81% | 190 |
| Feb 9, 2026 | 73.80 | 75.00 | 73.80 | 73.80 | 73.80 | - | 319 |
| Feb 6, 2026 | 74.00 | 74.80 | 73.80 | 73.80 | 73.80 | 0.27% | 179 |
| Feb 5, 2026 | 74.80 | 75.60 | 73.60 | 73.60 | 73.60 | -1.60% | 954 |
| Feb 4, 2026 | 75.40 | 75.60 | 74.80 | 74.80 | 74.80 | -0.53% | 642 |
| Feb 3, 2026 | 75.20 | 76.80 | 75.20 | 75.20 | 75.20 | -0.53% | 144 |
| Feb 2, 2026 | 75.60 | 76.20 | 75.60 | 75.60 | 75.60 | - | 124 |
| Jan 30, 2026 | 77.20 | 77.20 | 75.60 | 75.60 | 75.60 | -1.05% | 264 |
| Jan 29, 2026 | 77.20 | 77.80 | 76.20 | 76.40 | 76.40 | 0.26% | 393 |
| Jan 28, 2026 | 76.20 | 77.80 | 76.20 | 76.20 | 76.20 | -0.52% | 132 |
| Jan 27, 2026 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | -1.29% | 222 |
| Jan 26, 2026 | 75.00 | 78.60 | 75.00 | 77.60 | 77.60 | -1.52% | 1,746 |
| Jan 23, 2026 | 77.60 | 80.00 | 76.20 | 78.80 | 78.80 | 1.03% | 1,267 |