U10 Corp (EPA:ALU10)
France · Delayed Price · Currency is EUR 1.325
-0.025 (-1.85%)
Oct 20, 2025, 1:30 PM CET
U10 Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 2,221 |
| Oct 16, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1,198 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 7,558 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 51 |
| Oct 13, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 450 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 496 |
| Oct 6, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 2.13% | 27,486 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,495 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -4.73% | 585 |
| Sep 30, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 6.47% | 10,069 |
| Sep 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 254 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 1,001 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | - | 10,009 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 301 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 13 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 151 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 683 |
| Sep 16, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 1,287 |
| Sep 15, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 4,905 |
| Sep 12, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 2,145 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 1,487 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 1,261 |
| Sep 9, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 195 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 556 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 126 |
| 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 |