New Zealand markets closed

Cybergun S.A. (ALCYB.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.00040.0000 (0.00%)
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.00050.00050.00030.00040.0004219,600,636
20 Jun 20240.00050.00050.00040.00040.000425,840,334
19 Jun 20240.00040.00050.00040.00040.000411,635,161
18 Jun 20240.00040.00050.00040.00050.00055,193,407
17 Jun 20240.00060.00070.00040.00050.0005161,100,756
14 Jun 20240.00070.00070.00060.00060.000630,873,374
13 Jun 20240.00090.00090.00070.00080.000827,212,437
12 Jun 20240.00090.00090.00080.00080.000833,600,317
11 Jun 20240.00090.00090.00080.00090.000917,374,331
10 Jun 20240.00110.00110.00090.00090.000988,628,988
07 Jun 20240.00110.00110.00100.00110.001111,423,889
06 Jun 20240.00120.00130.00100.00110.001193,465,855
05 Jun 20240.00130.00130.00120.00120.001212,697,245
04 Jun 20240.00150.00170.00120.00130.001387,664,825
03 Jun 20240.00140.00150.00130.00150.00158,793,565
31 May 20240.00140.00140.00130.00130.001310,246,058
30 May 20240.00170.00170.00130.00140.001466,699,946
29 May 20240.00170.00170.00160.00170.00177,920,785
28 May 20240.00180.00180.00170.00170.001713,728,291
27 May 20240.00180.00180.00160.00170.00178,847,763
24 May 20240.00200.00230.00160.00170.001781,887,939
23 May 20240.00210.00220.00190.00210.002112,508,200
22 May 20240.00220.00280.00190.00200.002084,446,672
21 May 20240.00190.00270.00180.00220.002297,859,712
20 May 20240.00250.00250.00170.00180.001853,225,101
17 May 20240.00240.00250.00220.00230.002316,729,724
16 May 20240.00240.00240.00220.00230.00237,581,607
15 May 20240.00230.00240.00220.00230.00237,564,761
14 May 20240.00250.00250.00220.00230.002326,052,684
13 May 20240.00240.00300.00220.00250.002545,416,541
10 May 20240.00270.00290.00220.00220.002224,374,364
09 May 20240.00340.00340.00250.00260.002617,276,799
08 May 20240.00330.00350.00310.00330.00334,049,251
07 May 20240.00430.00430.00310.00330.003322,071,392
06 May 20240.00410.00430.00410.00420.00423,793,616
03 May 20240.00400.00440.00400.00420.00424,137,109
02 May 20240.00420.00480.00400.00400.004010,181,013
30 Apr 20240.00410.00430.00390.00420.00422,485,111
29 Apr 20240.00420.00430.00400.00410.00412,318,129
26 Apr 20240.00410.00420.00400.00400.00401,572,929
25 Apr 20240.00400.00410.00350.00400.00407,058,915
24 Apr 20240.00490.00490.00380.00410.004117,253,907
23 Apr 20240.00650.00820.00430.00500.005024,531,810
22 Apr 20240.00510.00560.00510.00530.0053549,502
19 Apr 20240.00550.00580.00510.00530.00532,682,400
18 Apr 20240.00580.00580.00530.00540.0054827,454
17 Apr 20240.00580.00580.00500.00560.00562,360,183
16 Apr 20240.00730.00730.00400.00550.005510,568,264
15 Apr 20240.00870.00870.00680.00740.00744,630,920
12 Apr 20240.00870.00900.00860.00870.0087994,751
11 Apr 20240.00860.00860.00800.00850.00851,199,813
10 Apr 20240.00810.00860.00760.00840.00841,947,272
09 Apr 20240.01030.01030.00790.00800.00809,837,480
08 Apr 20240.01090.01150.00950.01030.01036,687,973
05 Apr 20240.01130.01130.01080.01130.0113839,667
04 Apr 20240.01100.01160.01070.01080.01081,426,063
03 Apr 20240.01120.01170.01100.01100.01102,322,938
02 Apr 20240.01180.01400.01110.01110.01115,796,715
28 Mar 20240.01260.01450.01160.01160.01165,729,037
27 Mar 20240.01070.01690.01070.01230.012313,627,222
26 Mar 20240.01120.01120.01000.01040.01045,161,670
25 Mar 20240.01360.01360.01060.01080.01084,455,159
22 Mar 20240.01300.01380.01210.01250.01252,015,472
21 Mar 20240.01770.01780.01260.01260.01268,629,570
20 Mar 20240.01350.01790.01230.01780.017813,128,270
19 Mar 20240.01250.01350.01200.01210.01211,161,238
18 Mar 20240.01240.01290.01120.01200.01201,018,143
15 Mar 20240.01200.01380.01110.01160.01165,127,474
14 Mar 20240.01250.01250.01050.01060.01063,871,356
13 Mar 20240.01070.01390.01070.01220.01225,711,118
12 Mar 20240.01340.01340.01060.01150.01154,532,257
11 Mar 20240.01650.01680.01300.01340.01342,191,899
08 Mar 20240.01650.01780.01650.01690.0169988,941
07 Mar 20240.01750.01900.01640.01650.01651,844,720
06 Mar 20240.01860.02000.01650.01650.01652,281,167
05 Mar 20240.02000.02140.01710.01850.01853,311,141
04 Mar 20240.02570.02570.01860.02150.02151,660,629
01 Mar 20240.02750.02900.02320.02400.0240971,493
29 Feb 20240.02600.02900.02600.02650.0265625,669
28 Feb 20240.02860.02990.02600.02620.0262846,418
27 Feb 20240.02750.03130.02700.02900.02901,327,447
26 Feb 20240.02900.03160.02800.02800.02801,146,595
23 Feb 20240.03000.03160.02940.03070.0307557,864
22 Feb 20240.03400.03400.03000.03020.03021,446,183
21 Feb 20240.03540.03690.03000.03280.0328981,910
20 Feb 20240.04000.04080.02700.03500.03501,595,760
19 Feb 20240.04150.04150.03850.04080.0408227,788
16 Feb 20240.04190.04190.04000.04000.0400163,089
15 Feb 20240.04110.04150.03800.03990.0399920,887
14 Feb 20240.04250.04250.04030.04030.0403532,048
13 Feb 20240.04220.04250.04000.04250.0425350,313
12 Feb 20240.04110.04250.03910.04020.0402355,715
09 Feb 20240.04140.04450.03950.04020.0402491,750
08 Feb 20240.04530.04530.04140.04140.0414327,848
07 Feb 20240.04400.04530.04210.04210.0421358,271
06 Feb 20240.04550.04900.04200.04300.04302,269,871
05 Feb 20240.04530.04850.04530.04840.0484403,665
02 Feb 20240.04570.04700.04520.04520.0452447,967
01 Feb 20240.04440.04620.04260.04570.0457279,446
31 Jan 20240.04690.04690.04240.04300.0430628,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...