Streamwide S.A. (EPA:ALSTW)
France · Delayed Price · Currency is EUR 81.20
+0.40 (0.50%)
May 13, 2026, 5:35 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 75.40 | 76.40 | 75.40 | 75.80 | 75.80 | 0.80% | 813 |
| Apr 9, 2026 | 75.20 | 76.20 | 75.00 | 75.20 | 75.20 | 1.08% | 79 |
| Apr 8, 2026 | 76.00 | 76.40 | 74.20 | 74.40 | 74.40 | 0.27% | 909 |
| Apr 7, 2026 | 74.00 | 76.00 | 69.40 | 74.20 | 74.20 | -0.54% | 368 |
| 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 |