Gévelot SA (EPA:ALGEV)
France
· Delayed Price · Currency is EUR 178.00
0.00 (0.00%)
Sep 23, 2025, 4:30 PM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 68 |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 209 |
| Sep 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | 20 |
| Sep 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Sep 17, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 5 |
| Sep 16, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5 |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 30 |
| Sep 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 15 |
| Sep 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 18 |
| Sep 4, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 3 |
| Sep 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1 |
| Sep 2, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 19 |
| Sep 1, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 10 |
| Aug 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | 3 |
| Aug 28, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -2.69% | 45 |
| Aug 27, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 26, 2025 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | 32 |
| Aug 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 17 |
| Aug 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 7 |
| Aug 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 70 |
| Aug 18, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Aug 15, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | 55 |
| Aug 14, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Aug 13, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 90 |
| Aug 12, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 10 |
| Aug 11, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Aug 8, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 5 |
| Aug 7, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Aug 6, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 1.08% | 28 |
| Aug 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 10 |
| Aug 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 7 |
| Jul 31, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jul 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jul 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jul 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 35 |
| Jul 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 23, 2025 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | 8 |
| Jul 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.60% | 10 |
| Jul 21, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 18, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 111 |
| Jul 16, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | 2 |