BOA Concept SAS (EPA:ALBOA)
France
· Delayed Price · Currency is EUR 18.75
-0.55 (-2.85%)
Sep 26, 2025, 3:47 PM CET
BOA Concept SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.30 | 19.30 | 18.55 | 18.75 | 18.75 | -2.85% | 689 |
| Sep 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 232 |
| Sep 24, 2025 | 19.50 | 20.00 | 19.30 | 19.30 | 19.30 | -1.03% | 348 |
| Sep 23, 2025 | 20.60 | 21.30 | 19.50 | 19.50 | 19.50 | -12.16% | 1,731 |
| Sep 22, 2025 | 20.70 | 22.30 | 20.60 | 22.20 | 22.20 | 6.73% | 602 |
| Sep 19, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | - | 86 |
| Sep 18, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 159 |
| Sep 17, 2025 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -4.55% | 2,158 |
| Sep 16, 2025 | 21.80 | 22.60 | 21.80 | 22.00 | 22.00 | 0.92% | 819 |
| Sep 15, 2025 | 21.50 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 722 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | - | 18 |
| Sep 11, 2025 | 21.20 | 21.40 | 20.60 | 21.40 | 21.40 | 1.90% | 155 |
| Sep 10, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 6.60% | 365 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.65 | 19.70 | 19.70 | - | 607 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 53 |
| Sep 5, 2025 | 20.20 | 20.20 | 19.40 | 19.70 | 19.70 | -2.48% | 255 |
| Sep 4, 2025 | 21.80 | 21.80 | 19.75 | 20.20 | 20.20 | -4.72% | 722 |
| Sep 3, 2025 | 23.70 | 23.70 | 21.20 | 21.20 | 21.20 | -10.55% | 861 |
| Sep 2, 2025 | 21.80 | 24.60 | 21.40 | 23.70 | 23.70 | 9.72% | 3,543 |
| Sep 1, 2025 | 19.20 | 21.60 | 19.05 | 21.60 | 21.60 | 12.50% | 1,724 |
| Aug 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 251 |
| Aug 28, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.05% | 72 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 150 |
| Aug 26, 2025 | 19.55 | 19.55 | 18.90 | 19.20 | 19.20 | -1.79% | 529 |
| Aug 25, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | -1.76% | 141 |
| Aug 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 16 |
| Aug 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1 |
| Aug 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1 |
| Aug 19, 2025 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.50% | 406 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 1 |
| Aug 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | 310 |
| Aug 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4 |
| Aug 13, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 1.55% | 7 |
| Aug 12, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | 31 |
| Aug 11, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.55% | 207 |
| Aug 8, 2025 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 0.78% | 41 |
| Aug 7, 2025 | 19.40 | 19.70 | 19.25 | 19.25 | 19.25 | -0.77% | 36 |
| Aug 6, 2025 | 20.10 | 20.10 | 19.20 | 19.40 | 19.40 | -3.48% | 281 |
| Aug 5, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 50 |
| Aug 4, 2025 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 281 |
| Aug 1, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.17% | 76 |
| Jul 31, 2025 | 19.80 | 20.00 | 19.20 | 19.20 | 19.20 | -3.03% | 146 |
| Jul 30, 2025 | 20.40 | 20.40 | 19.60 | 19.80 | 19.80 | -2.94% | 122 |
| Jul 29, 2025 | 20.00 | 20.40 | 19.80 | 20.40 | 20.40 | 1.49% | 51 |
| Jul 28, 2025 | 20.10 | 20.10 | 19.60 | 20.10 | 20.10 | - | 80 |
| Jul 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1 |
| Jul 24, 2025 | 19.75 | 20.10 | 19.60 | 20.10 | 20.10 | 1.77% | 57 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.70 | 19.75 | 19.75 | -0.75% | 85 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |