Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 78.60
-0.60 (-0.76%)
Aug 3, 2026, 9:00 AM CET
Streamwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 77.00 | 81.00 | 77.00 | 79.20 | 79.20 | 2.86% | 733 |
| Jul 30, 2026 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | -0.77% | 153 |
| Jul 29, 2026 | 78.40 | 78.40 | 77.60 | 77.60 | 77.60 | -0.77% | 178 |
| Jul 28, 2026 | 79.80 | 79.80 | 78.20 | 78.20 | 78.20 | 0.26% | 239 |
| Jul 27, 2026 | 78.00 | 80.40 | 78.00 | 78.00 | 78.00 | 0.26% | 968 |
| Jul 24, 2026 | 79.00 | 79.40 | 77.80 | 77.80 | 77.80 | -1.52% | 430 |
| Jul 23, 2026 | 79.00 | 79.80 | 79.00 | 79.00 | 79.00 | 1.28% | 528 |
| Jul 22, 2026 | 80.00 | 82.00 | 74.60 | 78.00 | 78.00 | 8.64% | 1,617 |
| Jul 21, 2026 | 73.80 | 73.80 | 71.80 | 71.80 | 71.80 | -2.71% | 422 |
| Jul 20, 2026 | 75.20 | 75.20 | 73.60 | 73.80 | 73.80 | -0.27% | 164 |
| Jul 17, 2026 | 75.20 | 75.20 | 73.80 | 74.00 | 74.00 | -1.60% | 37 |
| Jul 16, 2026 | 74.20 | 75.20 | 73.80 | 75.20 | 75.20 | 1.35% | 337 |
| Jul 15, 2026 | 74.80 | 74.80 | 73.80 | 74.20 | 74.20 | -1.59% | 8 |
| Jul 14, 2026 | 74.20 | 75.40 | 73.00 | 75.40 | 75.40 | -0.53% | 232 |
| Jul 13, 2026 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 6.76% | 534 |
| Jul 10, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -6.58% | 510 |
| Jul 9, 2026 | 77.00 | 77.00 | 72.20 | 76.00 | 76.00 | -2.06% | 816 |
| Jul 8, 2026 | 78.00 | 78.00 | 77.00 | 77.60 | 77.60 | -0.77% | 3 |
| Jul 7, 2026 | 78.00 | 78.20 | 77.00 | 78.20 | 78.20 | 0.26% | 65 |
| Jul 6, 2026 | 78.00 | 78.20 | 77.40 | 78.00 | 78.00 | 0.78% | 283 |
| Jul 3, 2026 | 78.40 | 80.20 | 77.40 | 77.40 | 77.40 | -1.53% | 512 |
| Jul 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | 1 |
| Jul 1, 2026 | 81.00 | 81.00 | 78.20 | 78.60 | 78.60 | -0.25% | 1,328 |
| Jun 30, 2026 | 80.40 | 80.40 | 78.80 | 78.80 | 78.80 | -2.72% | 502 |
| Jun 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | 252 |
| Jun 26, 2026 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | -0.75% | 322 |
| Jun 25, 2026 | 81.00 | 81.00 | 79.60 | 79.60 | 79.60 | - | 268 |
| Jun 24, 2026 | 80.80 | 80.80 | 79.60 | 79.60 | 79.60 | -1.49% | 456 |
| Jun 23, 2026 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 0.50% | 7 |
| Jun 22, 2026 | 79.80 | 80.80 | 79.80 | 80.40 | 80.40 | -0.50% | 163 |
| Jun 19, 2026 | 81.00 | 81.00 | 80.00 | 80.80 | 80.80 | -0.25% | 23 |
| Jun 18, 2026 | 80.20 | 81.00 | 79.80 | 81.00 | 81.00 | 0.50% | 428 |
| Jun 17, 2026 | 80.00 | 80.60 | 79.80 | 80.60 | 80.60 | 0.75% | 842 |
| Jun 16, 2026 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.25% | 19 |
| Jun 15, 2026 | 80.20 | 80.40 | 80.20 | 80.20 | 80.20 | -0.50% | 28 |
| Jun 12, 2026 | 81.40 | 81.60 | 80.60 | 80.60 | 80.60 | -1.23% | 59 |
| Jun 11, 2026 | 80.20 | 81.60 | 80.20 | 81.60 | 81.60 | 0.74% | 90 |
| Jun 10, 2026 | 82.20 | 82.20 | 81.00 | 81.00 | 81.00 | - | 425 |
| Jun 9, 2026 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | - | 18 |
| Jun 8, 2026 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | -0.98% | 160 |
| Jun 5, 2026 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -0.24% | 279 |
| Jun 4, 2026 | 81.80 | 82.00 | 81.60 | 82.00 | 82.00 | - | 3,109 |
| Jun 3, 2026 | 80.60 | 82.00 | 79.20 | 82.00 | 82.00 | 2.50% | 858 |
| Jun 2, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 446 |
| Jun 1, 2026 | 82.40 | 82.40 | 81.00 | 81.00 | 81.00 | -1.70% | 150 |
| May 29, 2026 | 81.60 | 82.80 | 81.20 | 82.40 | 82.40 | 1.23% | 157 |
| May 28, 2026 | 81.60 | 81.60 | 81.40 | 81.40 | 81.40 | - | 11 |
| May 27, 2026 | 81.60 | 82.60 | 81.40 | 81.40 | 81.40 | -0.25% | 308 |
| May 26, 2026 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | -0.24% | 169 |
| May 25, 2026 | 82.80 | 83.00 | 81.80 | 81.80 | 81.80 | 0.25% | 132 |