Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 64.40
-0.80 (-1.23%)
Oct 23, 2026, 9:00 AM CEST
Streamwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.23% | 18 |
| Oct 22, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.31% | 1 |
| Oct 21, 2026 | 64.80 | 65.00 | 64.00 | 65.00 | 65.00 | -2.40% | 787 |
| Oct 20, 2026 | 62.60 | 66.60 | 62.60 | 66.60 | 66.60 | 9.18% | 742 |
| Oct 19, 2026 | 63.80 | 63.80 | 61.00 | 61.00 | 61.00 | -4.39% | 264 |
| Oct 16, 2026 | 64.40 | 65.00 | 63.80 | 63.80 | 63.80 | 1.59% | 250 |
| Oct 15, 2026 | 67.00 | 67.80 | 62.80 | 62.80 | 62.80 | -6.55% | 635 |
| Oct 14, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -1.18% | 150 |
| Oct 13, 2026 | 68.40 | 68.60 | 68.00 | 68.00 | 68.00 | -2.30% | 360 |
| Oct 12, 2026 | 69.60 | 69.60 | 68.60 | 69.60 | 69.60 | -0.29% | 628 |
| Oct 9, 2026 | 69.00 | 69.80 | 69.00 | 69.80 | 69.80 | 0.29% | 44 |
| Oct 8, 2026 | 70.00 | 70.20 | 69.60 | 69.60 | 69.60 | -0.57% | 216 |
| Oct 7, 2026 | 69.00 | 70.00 | 68.80 | 70.00 | 70.00 | 1.45% | 195 |
| Oct 6, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 18 |
| Oct 5, 2026 | 68.40 | 69.20 | 68.40 | 68.80 | 68.80 | -0.29% | 78 |
| Oct 2, 2026 | 68.80 | 69.20 | 68.80 | 69.00 | 69.00 | 1.17% | 29 |
| Oct 1, 2026 | 70.60 | 71.40 | 68.20 | 68.20 | 68.20 | -3.94% | 696 |
| Sep 30, 2026 | 72.40 | 73.20 | 71.00 | 71.00 | 71.00 | -2.47% | 440 |
| Sep 29, 2026 | 74.20 | 74.40 | 72.80 | 72.80 | 72.80 | -2.15% | 331 |
| Sep 28, 2026 | 73.40 | 74.80 | 73.40 | 74.40 | 74.40 | 0.27% | 426 |
| Sep 25, 2026 | 76.60 | 76.60 | 73.20 | 74.20 | 74.20 | -1.85% | 766 |
| Sep 24, 2026 | 79.80 | 79.80 | 74.60 | 75.60 | 75.60 | -6.67% | 1,636 |
| Sep 23, 2026 | 81.40 | 81.40 | 79.20 | 81.00 | 81.00 | -0.74% | 2,475 |
| Sep 22, 2026 | 87.40 | 87.40 | 81.60 | 81.60 | 81.60 | -8.52% | 1,730 |
| Sep 21, 2026 | 89.60 | 89.60 | 87.80 | 89.20 | 89.20 | 0.68% | 829 |
| Sep 18, 2026 | 89.00 | 89.00 | 87.40 | 88.60 | 88.60 | -0.45% | 204 |
| Sep 17, 2026 | 87.60 | 89.00 | 87.40 | 89.00 | 89.00 | 1.37% | 3,645 |
| Sep 16, 2026 | 84.80 | 87.80 | 84.80 | 87.80 | 87.80 | 2.57% | 156 |
| Sep 15, 2026 | 83.60 | 85.60 | 83.40 | 85.60 | 85.60 | 2.15% | 1,532 |
| Sep 14, 2026 | 82.60 | 83.80 | 81.20 | 83.80 | 83.80 | 1.45% | 533 |
| Sep 11, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.24% | 14 |
| Sep 10, 2026 | 82.60 | 82.80 | 82.00 | 82.80 | 82.80 | 0.24% | 11 |
| Sep 9, 2026 | 83.60 | 83.60 | 82.00 | 82.60 | 82.60 | 0.49% | 54 |
| Sep 8, 2026 | 81.60 | 83.20 | 81.60 | 82.20 | 82.20 | 2.24% | 947 |
| Sep 7, 2026 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | - | 24 |
| Sep 4, 2026 | 81.80 | 81.80 | 80.40 | 80.40 | 80.40 | -2.19% | 27 |
| Sep 3, 2026 | 80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 2.49% | 41 |
| Sep 2, 2026 | 81.20 | 82.80 | 80.20 | 80.20 | 80.20 | -0.99% | 4,047 |
| Sep 1, 2026 | 80.80 | 81.00 | 80.80 | 81.00 | 81.00 | 0.25% | 59 |
| Aug 31, 2026 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -1.70% | 287 |
| Aug 28, 2026 | 80.20 | 82.20 | 80.20 | 82.20 | 82.20 | 2.75% | 696 |
| Aug 27, 2026 | 81.80 | 82.00 | 80.00 | 80.00 | 80.00 | -2.20% | 51 |
| Aug 26, 2026 | 81.60 | 82.00 | 81.60 | 81.80 | 81.80 | 0.25% | 271 |
| Aug 25, 2026 | 80.20 | 81.60 | 80.20 | 81.60 | 81.60 | 2.00% | 232 |
| Aug 24, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 876 |
| Aug 21, 2026 | 82.60 | 82.60 | 79.80 | 80.00 | 80.00 | 1.78% | 379 |
| Aug 20, 2026 | 77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 1.55% | 61 |
| Aug 19, 2026 | 77.40 | 79.00 | 77.40 | 77.40 | 77.40 | 0.26% | 79 |
| Aug 18, 2026 | 78.00 | 80.00 | 77.20 | 77.20 | 77.20 | -1.03% | 443 |
| Aug 17, 2026 | 79.40 | 79.40 | 77.80 | 78.00 | 78.00 | -1.02% | 139 |