BOA Concept SAS (EPA:ALBOA)
France
· Delayed Price · Currency is EUR 11.50
0.00 (0.00%)
At close: Mar 6, 2026
BOA Concept SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 786 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 822 |
| Mar 4, 2026 | 11.10 | 11.70 | 11.10 | 11.40 | 11.40 | - | 1,522 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.15 | 11.40 | 11.40 | -2.56% | 2,044 |
| Mar 2, 2026 | 12.15 | 12.15 | 11.70 | 11.70 | 11.70 | -3.70% | 1,702 |
| Feb 27, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | 760 |
| Feb 26, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 2.08% | 17 |
| Feb 25, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 666 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 291 |
| Feb 23, 2026 | 12.20 | 12.20 | 11.80 | 12.20 | 12.20 | 2.09% | 1,997 |
| Feb 20, 2026 | 12.20 | 12.20 | 11.65 | 11.95 | 11.95 | -0.83% | 2,101 |
| Feb 19, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -0.82% | 865 |
| Feb 18, 2026 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 1,437 |
| Feb 17, 2026 | 12.50 | 12.60 | 12.15 | 12.20 | 12.20 | -2.40% | 2,828 |
| Feb 16, 2026 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 1,989 |
| Feb 13, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -0.80% | 846 |
| Feb 12, 2026 | 12.60 | 12.70 | 12.25 | 12.50 | 12.50 | -1.96% | 5,364 |
| Feb 11, 2026 | 12.70 | 13.20 | 12.60 | 12.75 | 12.75 | 1.19% | 22,788 |
| Feb 10, 2026 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | -0.40% | 1,167 |
| Feb 9, 2026 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -0.39% | 1,006 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 85 |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | 892 |
| Feb 4, 2026 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | 0.40% | 157 |
| Feb 3, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 147 |
| Feb 2, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.99% | 150 |
| Jan 30, 2026 | 12.75 | 12.80 | 12.55 | 12.55 | 12.55 | -1.57% | 474 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 222 |
| Jan 28, 2026 | 12.80 | 13.05 | 12.75 | 13.00 | 13.00 | -0.76% | 254 |
| Jan 27, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - | 853 |
| Jan 26, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 78 |
| Jan 23, 2026 | 13.45 | 13.45 | 12.80 | 13.20 | 13.20 | - | 146 |
| Jan 22, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 69 |
| Jan 21, 2026 | 13.10 | 13.10 | 12.50 | 12.90 | 12.90 | -1.53% | 311 |
| Jan 20, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 1,075 |
| Jan 19, 2026 | 13.15 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | 625 |
| Jan 16, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -1.12% | 537 |
| Jan 15, 2026 | 13.50 | 13.60 | 13.40 | 13.45 | 13.45 | - | 1,325 |
| Jan 14, 2026 | 13.55 | 13.70 | 13.45 | 13.45 | 13.45 | -0.74% | 528 |
| Jan 13, 2026 | 13.70 | 13.80 | 13.50 | 13.55 | 13.55 | -1.09% | 1,195 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.68 | 13.70 | 13.70 | - | 152 |
| Jan 9, 2026 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 1.48% | 2,677 |
| Jan 8, 2026 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | - | 1,198 |
| Jan 7, 2026 | 13.70 | 13.70 | 13.20 | 13.50 | 13.50 | -2.17% | 1,157 |
| Jan 6, 2026 | 13.95 | 14.05 | 13.55 | 13.80 | 13.80 | -2.13% | 781 |
| Jan 5, 2026 | 14.50 | 14.75 | 14.00 | 14.10 | 14.10 | -4.41% | 468 |
| Jan 2, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 194 |
| Dec 31, 2025 | 14.80 | 15.30 | 14.80 | 14.85 | 14.85 | 0.34% | 202 |
| Dec 30, 2025 | 15.55 | 15.60 | 14.80 | 14.80 | 14.80 | -4.82% | 593 |
| Dec 29, 2025 | 15.00 | 16.50 | 15.00 | 15.55 | 15.55 | 4.01% | 2,311 |
| Dec 24, 2025 | 14.10 | 14.95 | 14.10 | 14.95 | 14.95 | 6.03% | 475 |
| Dec 23, 2025 | 14.40 | 14.40 | 13.95 | 14.10 | 14.10 | -2.08% | 76 |
| Dec 22, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | 14.40 | 1.77% | 307 |
| Dec 19, 2025 | 14.40 | 14.70 | 14.15 | 14.15 | 14.15 | -1.74% | 229 |
| Dec 18, 2025 | 14.00 | 14.40 | 13.75 | 14.40 | 14.40 | 5.11% | 216 |
| Dec 17, 2025 | 13.25 | 13.70 | 13.25 | 13.70 | 13.70 | 3.40% | 242 |
| Dec 16, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 0.38% | 200 |
| Dec 15, 2025 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | - | 227 |
| Dec 12, 2025 | 13.90 | 13.90 | 13.05 | 13.20 | 13.20 | -5.04% | 334 |
| Dec 11, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 7.75% | 269 |
| Dec 10, 2025 | 13.50 | 13.50 | 12.60 | 12.90 | 12.90 | -4.44% | 496 |
| Dec 9, 2025 | 13.20 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 15 |
| Dec 8, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.94% | 32 |
| Dec 5, 2025 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | 3.42% | 51 |
| Dec 4, 2025 | 13.60 | 13.60 | 13.15 | 13.15 | 13.15 | -6.74% | 228 |
| Dec 3, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 1.08% | 29 |
| Dec 2, 2025 | 14.95 | 14.95 | 13.70 | 13.95 | 13.95 | -6.69% | 768 |
| Dec 1, 2025 | 15.45 | 15.45 | 14.40 | 14.95 | 14.95 | 4.55% | 807 |
| Nov 28, 2025 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 2.14% | 975 |
| Nov 27, 2025 | 13.40 | 14.25 | 13.40 | 14.00 | 14.00 | 4.48% | 3,905 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.83% | 564 |
| Nov 25, 2025 | 13.85 | 13.85 | 13.50 | 13.65 | 13.65 | -1.09% | 134 |
| Nov 24, 2025 | 14.40 | 14.65 | 13.50 | 13.80 | 13.80 | - | 614 |
| Nov 21, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 117 |
| Nov 20, 2025 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -6.25% | 153 |
| Nov 19, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 152 |
| Nov 18, 2025 | 14.20 | 14.55 | 14.20 | 14.40 | 14.40 | -6.80% | 701 |
| Nov 17, 2025 | 14.80 | 15.45 | 14.80 | 15.45 | 15.45 | 4.75% | 758 |
| Nov 14, 2025 | 13.40 | 14.90 | 13.40 | 14.75 | 14.75 | 6.88% | 1,209 |
| Nov 13, 2025 | 13.40 | 14.10 | 13.40 | 13.80 | 13.80 | 15.00% | 1,781 |
| Nov 12, 2025 | 11.95 | 12.00 | 11.60 | 12.00 | 12.00 | 0.42% | 1,036 |
| Nov 11, 2025 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -0.42% | 1,172 |
| Nov 10, 2025 | 13.00 | 13.40 | 12.00 | 12.00 | 12.00 | -7.69% | 1,922 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.52% | 114 |
| Nov 6, 2025 | 14.00 | 14.00 | 12.65 | 13.20 | 13.20 | -5.71% | 1,083 |
| Nov 5, 2025 | 14.50 | 14.70 | 14.00 | 14.00 | 14.00 | -5.41% | 735 |
| Nov 4, 2025 | 15.50 | 15.50 | 14.50 | 14.80 | 14.80 | -4.52% | 294 |
| Nov 3, 2025 | 16.10 | 16.20 | 15.00 | 15.50 | 15.50 | -4.32% | 474 |
| Oct 31, 2025 | 15.80 | 16.20 | 15.45 | 16.20 | 16.20 | 1.25% | 285 |
| Oct 30, 2025 | 16.80 | 16.80 | 15.50 | 16.00 | 16.00 | -4.76% | 874 |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1 |
| Oct 28, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 3.70% | 56 |
| Oct 27, 2025 | 16.60 | 16.80 | 16.20 | 16.20 | 16.20 | -2.41% | 183 |
| Oct 24, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 41 |
| Oct 23, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 86 |
| Oct 22, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 286 |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 46 |
| Oct 20, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 396 |
| Oct 17, 2025 | 17.60 | 17.95 | 17.25 | 17.60 | 17.60 | - | 243 |
| Oct 16, 2025 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | -1.12% | 113 |
| Oct 15, 2025 | 18.40 | 18.60 | 17.80 | 17.80 | 17.80 | -3.26% | 679 |