U10 Corp (EPA:ALU10)
France · Delayed Price · Currency is EUR 1.390
-0.015 (-1.07%)
Sep 4, 2025, 11:03 AM CET
U10 Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Sep 2, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 3,421 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 1 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 4,328 |
| Aug 28, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 119 |
| Aug 27, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 1,614 |
| Aug 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 1,098 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 401 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 1,021 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,494 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,429 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 5,435 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 301 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 14 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 2,684 |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 239 |
| Aug 11, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 3,806 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 151 |
| Aug 5, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 1,692 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 1,101 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 12,117 |
| Jul 31, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 4,581 |
| Jul 30, 2025 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 4,718 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.33 | 1.41 | 1.41 | - | 15,332 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 2,889 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 149 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 870 |
| Jul 22, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 251 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 251 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 1,237 |
| Jul 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 9 |
| Jul 15, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 121 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10,001 |
| Jul 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Jul 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 1 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 593 |
| Jul 8, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 1,271 |
| Jul 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 1 |
| Jul 4, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 2,179 |
| Jul 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 41 |
| Jul 2, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 3.79% | 4,490 |
| Jul 1, 2025 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -4.35% | 6,218 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 331 |
| Jun 27, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 17 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -1.44% | 14,887 |