Skip to main content
logo
Toosla Société Anonyme (EPA:ALTOO)
France flag France · Delayed Price · Currency is EUR
0.0546
+0.0050 (10.08%)
At close: Mar 27, 2026

Toosla Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.050.070.050.050.0510.08%2,344,632
Mar 26, 20260.050.050.050.050.05-4.62%562,841
Mar 25, 20260.050.050.050.050.05-2.99%603,537
Mar 24, 20260.060.060.050.050.05-2.55%466,291
Mar 23, 20260.060.060.050.060.06-6.78%813,588
Mar 20, 20260.060.060.060.060.06-4.53%802,182
Mar 19, 20260.060.060.060.060.06-1.90%1,217,438
Mar 18, 20260.080.090.060.060.06-16.00%3,663,490
Mar 17, 20260.070.090.060.080.0834.89%4,635,876
Mar 16, 20260.070.070.050.060.06-20.57%601,788
Mar 13, 20260.070.070.070.070.07-0.85%57,170
Mar 12, 20260.070.070.060.070.07-2.49%255,063
Mar 11, 20260.080.080.070.070.07-8.35%1,090,720
Mar 10, 20260.090.110.070.080.081.54%2,761,704
Mar 9, 20260.080.080.070.080.082.37%176,316
Mar 6, 20260.080.080.070.080.08-3.31%53,064
Mar 5, 20260.080.080.070.080.082.34%191,410
Mar 4, 20260.080.080.080.080.08-4.00%91,207
Mar 3, 20260.080.090.070.080.08-160,795
Mar 2, 20260.080.090.080.080.08-6.32%218,466
Feb 27, 20260.090.090.090.090.09-117,670
Feb 26, 20260.100.100.080.090.09-14.08%494,175
Feb 25, 20260.100.110.090.100.10-15.04%395,521
Feb 24, 20260.120.130.100.120.124.46%418,920
Feb 23, 20260.100.120.090.110.119.80%444,908
Feb 20, 20260.100.100.090.100.10-199,719
Feb 19, 20260.110.110.090.100.10-2.86%247,066
Feb 18, 20260.110.120.090.110.11-4.55%396,773
Feb 17, 20260.100.130.100.110.116.80%864,727
Feb 16, 20260.110.120.100.100.10-14.88%288,278
Feb 13, 20260.140.150.120.120.12-20.92%1,020,880
Feb 12, 20260.080.160.080.150.15104.00%2,452,814
Feb 11, 20260.080.080.080.080.08-2.34%60,868
Feb 10, 20260.080.080.080.080.08-5.42%107,618
Feb 9, 20260.080.090.080.080.080.25%27,890
Feb 6, 20260.090.090.080.080.08-4.71%63,168
Feb 5, 20260.080.090.080.090.096.25%37,091
Feb 4, 20260.080.090.080.080.08-2.20%68,366
Feb 3, 20260.090.090.070.080.08-5.98%368,964
Feb 2, 20260.100.110.080.090.09-13.00%679,746
Jan 30, 20260.080.100.070.100.1030.89%880,476
Jan 29, 20260.080.080.070.080.081.87%52,701
Jan 28, 20260.070.080.070.080.086.84%43,197
Jan 27, 20260.070.070.070.070.07-2.50%37,329
Jan 26, 20260.070.080.070.070.07-0.55%245,534
Jan 23, 20260.080.080.070.070.07-5.48%87,309
Jan 22, 20260.080.080.080.080.08-7.71%141,529
Jan 21, 20260.080.090.080.080.082.98%162,269
Jan 20, 20260.080.090.080.080.08-1.71%166,486
Jan 19, 20260.080.090.080.080.08-87,745