Reworld Media Société Anonyme (EPA:ALREW)
France
· Delayed Price · Currency is EUR 1.912
+0.012 (0.63%)
Sep 26, 2025, 5:35 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.91 | 1.95 | 1.84 | 1.91 | 1.91 | 0.53% | 64,680 |
| Sep 25, 2025 | 1.93 | 1.96 | 1.85 | 1.90 | 1.90 | 7.95% | 332,799 |
| Sep 24, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | 0.57% | 93,478 |
| Sep 23, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 36,409 |
| Sep 22, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 22,293 |
| Sep 19, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 47,073 |
| Sep 18, 2025 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 39,578 |
| Sep 17, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 27,118 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -3.33% | 22,413 |
| Sep 15, 2025 | 1.69 | 1.81 | 1.69 | 1.80 | 1.80 | 6.51% | 48,415 |
| Sep 12, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 55,498 |
| Sep 11, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | - | 28,264 |
| Sep 10, 2025 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 3.01% | 92,072 |
| Sep 9, 2025 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 46,090 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 53,384 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 32,687 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 97,858 |
| Sep 3, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 24,435 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -3.91% | 105,372 |
| Sep 1, 2025 | 1.81 | 1.84 | 1.73 | 1.79 | 1.79 | -1.65% | 96,802 |
| Aug 29, 2025 | 1.85 | 1.87 | 1.80 | 1.82 | 1.82 | -2.15% | 46,036 |
| Aug 28, 2025 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | -0.53% | 42,581 |
| Aug 27, 2025 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | -2.09% | 99,230 |
| Aug 26, 2025 | 2.10 | 2.10 | 1.83 | 1.91 | 1.91 | -8.17% | 286,642 |
| Aug 25, 2025 | 2.03 | 2.13 | 2.03 | 2.08 | 2.08 | 3.48% | 61,072 |
| Aug 22, 2025 | 2.03 | 2.03 | 1.89 | 2.01 | 2.01 | - | 64,609 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 46,436 |
| Aug 20, 2025 | 2.04 | 2.18 | 2.01 | 2.05 | 2.05 | -0.49% | 100,826 |
| Aug 19, 2025 | 2.19 | 2.19 | 1.97 | 2.06 | 2.06 | -5.50% | 202,702 |
| Aug 18, 2025 | 1.94 | 2.18 | 1.94 | 2.18 | 2.18 | 12.95% | 302,074 |
| Aug 15, 2025 | 1.80 | 1.98 | 1.78 | 1.93 | 1.93 | 7.82% | 219,323 |
| Aug 14, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | - | 34,635 |
| Aug 13, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | 69,247 |
| Aug 12, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 3.47% | 41,989 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 34,889 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 21,187 |
| Aug 7, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.37% | 38,403 |
| Aug 6, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 40,119 |
| Aug 5, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 39,817 |
| Aug 4, 2025 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 23,306 |
| Aug 1, 2025 | 1.78 | 1.79 | 1.70 | 1.73 | 1.73 | -3.89% | 62,495 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 30,379 |
| Jul 30, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | - | 127,152 |
| Jul 29, 2025 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 8.33% | 164,234 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 45,429 |
| Jul 25, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 30,045 |
| Jul 24, 2025 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | - | 23,097 |
| Jul 23, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 31,487 |
| Jul 22, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 61,357 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 45,430 |