Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 80.40
-0.40 (-0.50%)
Jun 22, 2026, 5:29 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 81.40 | 83.00 | 81.40 | 81.60 | 81.60 | -1.69% | 265 |
| May 21, 2026 | 81.00 | 83.60 | 81.00 | 83.00 | 83.00 | 1.22% | 255 |
| May 20, 2026 | 81.60 | 82.40 | 81.20 | 82.00 | 82.00 | - | 249 |
| May 19, 2026 | 81.60 | 82.00 | 81.00 | 82.00 | 82.00 | 0.99% | 519 |
| May 18, 2026 | 81.20 | 82.40 | 81.20 | 81.20 | 81.20 | 0.25% | 26 |
| May 15, 2026 | 81.40 | 82.20 | 81.00 | 81.00 | 81.00 | -0.49% | 295 |
| May 14, 2026 | 81.20 | 81.40 | 81.20 | 81.40 | 81.40 | 0.25% | 119 |
| May 13, 2026 | 81.20 | 82.20 | 81.20 | 81.20 | 81.20 | 0.50% | 204 |
| May 12, 2026 | 81.00 | 82.00 | 80.40 | 80.80 | 80.80 | -0.25% | 5,971 |
| May 11, 2026 | 81.00 | 81.40 | 81.00 | 81.00 | 81.00 | 1.25% | 439 |
| May 8, 2026 | 80.40 | 81.20 | 80.00 | 80.00 | 80.00 | -0.50% | 26 |
| May 7, 2026 | 81.00 | 81.40 | 80.40 | 80.40 | 80.40 | - | 27 |
| May 6, 2026 | 82.60 | 82.60 | 80.40 | 80.40 | 80.40 | -1.95% | 118 |
| May 5, 2026 | 80.20 | 82.20 | 80.20 | 82.00 | 82.00 | 3.54% | 316 |
| May 4, 2026 | 80.20 | 83.60 | 79.20 | 79.20 | 79.20 | -1.25% | 966 |
| Apr 30, 2026 | 81.00 | 81.00 | 79.60 | 80.20 | 80.20 | -0.74% | 405 |
| Apr 29, 2026 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | -1.46% | 117 |
| Apr 28, 2026 | 81.00 | 82.40 | 81.00 | 82.00 | 82.00 | 1.23% | 277 |
| Apr 27, 2026 | 82.60 | 82.60 | 80.80 | 81.00 | 81.00 | -1.94% | 73 |
| Apr 24, 2026 | 80.80 | 83.00 | 80.00 | 82.60 | 82.60 | 2.99% | 1,273 |
| Apr 23, 2026 | 80.00 | 83.00 | 80.00 | 80.20 | 80.20 | 0.25% | 754 |
| Apr 22, 2026 | 79.60 | 82.00 | 79.60 | 80.00 | 80.00 | 0.50% | 176 |
| Apr 21, 2026 | 81.00 | 81.40 | 79.60 | 79.60 | 79.60 | -0.50% | 880 |
| Apr 20, 2026 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | - | 330 |
| Apr 17, 2026 | 79.60 | 81.20 | 79.60 | 80.00 | 80.00 | 0.76% | 571 |
| Apr 16, 2026 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | -0.75% | 439 |
| Apr 15, 2026 | 79.40 | 83.00 | 79.40 | 80.00 | 80.00 | 1.52% | 1,520 |
| Apr 14, 2026 | 77.80 | 78.80 | 76.20 | 78.80 | 78.80 | 1.29% | 3,049 |
| Apr 13, 2026 | 75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 2.64% | 788 |