U10 Corp (EPA:ALU10)
France · Delayed Price · Currency is EUR 1.170
-0.020 (-1.68%)
Apr 24, 2026, 5:35 PM CET
U10 Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 268 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 100 |
| Apr 21, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 3,608 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 5,784 |
| Apr 17, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 949 |
| Apr 16, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 9,006 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 413 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 382 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 3,976 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1 |
| Apr 8, 2026 | 1.13 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 15,720 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 1,178 |
| Apr 2, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 17,474 |
| Apr 1, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 4.39% | 5,583 |
| Mar 31, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.44% | 995 |
| Mar 30, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.72% | 8,914 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 1 |
| Mar 26, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 1,003 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 21,984 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 263 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2 |
| Mar 20, 2026 | 1.14 | 1.18 | 1.10 | 1.18 | 1.18 | 3.96% | 43,970 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.44% | 6,450 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 1,456 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 424 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 2,609 |
| Mar 13, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 3,017 |
| Mar 12, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.42% | 6 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 5,624 |
| Mar 10, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 17,167 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.01% | 5,711 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 4.18% | 3,077 |
| Mar 5, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -7.36% | 1,641 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | 0.39% | 2,532 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -1.15% | 2,678 |
| Mar 2, 2026 | 1.21 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 28,313 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 3,104 |
| Feb 26, 2026 | 1.23 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 15,514 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 1,011 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -2.46% | 551 |
| Feb 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.41% | 2,302 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 152 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | - | 1,275 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.41% | 236 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.41% | 550 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.74% | 1,573 |