Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 71.00
+0.60 (0.85%)
At close: Nov 28, 2025
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |