BOA Concept SAS (EPA:ALBOA)
France
· Delayed Price · Currency is EUR 14.00
-0.20 (-1.41%)
Apr 28, 2026, 5:35 PM CET
BOA Concept SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | - | -2.11% | 21 |
| Apr 27, 2026 | 13.35 | 14.40 | 13.35 | 14.20 | 14.20 | 6.37% | 908 |
| Apr 24, 2026 | 13.30 | 14.00 | 13.30 | 13.35 | 13.35 | -4.64% | 824 |
| Apr 23, 2026 | 13.35 | 14.10 | 13.35 | 14.00 | 14.00 | 4.87% | 1,747 |
| Apr 22, 2026 | 13.80 | 13.80 | 13.25 | 13.35 | 13.35 | -3.26% | 158 |
| Apr 21, 2026 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | 1.47% | 560 |
| Apr 20, 2026 | 13.45 | 14.00 | 13.30 | 13.60 | 13.60 | 1.12% | 720 |
| Apr 17, 2026 | 13.50 | 13.50 | 13.15 | 13.45 | 13.45 | -0.37% | 118 |
| Apr 16, 2026 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -2.53% | 347 |
| Apr 15, 2026 | 13.80 | 14.00 | 13.50 | 13.85 | 13.85 | 2.59% | 1,157 |
| Apr 14, 2026 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | 8.87% | 724 |
| Apr 13, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 230 |
| Apr 10, 2026 | 12.50 | 12.50 | 12.15 | 12.50 | 12.50 | - | 164 |
| Apr 9, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 1,144 |
| Apr 8, 2026 | 12.25 | 12.85 | 12.25 | 12.50 | 12.50 | 2.04% | 260 |
| Apr 7, 2026 | 12.00 | 12.30 | 12.00 | 12.25 | 12.25 | 2.51% | 1,365 |
| Apr 2, 2026 | 12.30 | 12.55 | 11.95 | 11.95 | 11.95 | -2.05% | 1,471 |
| Apr 1, 2026 | 11.95 | 12.85 | 11.85 | 12.20 | 12.20 | 7.02% | 2,416 |
| Mar 31, 2026 | 11.40 | 11.85 | 11.40 | 11.40 | 11.40 | 3.17% | 185 |
| Mar 30, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -5.56% | 392 |
| Mar 27, 2026 | 11.10 | 11.70 | 10.90 | 11.70 | 11.70 | 5.41% | 256 |
| Mar 26, 2026 | 11.00 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | 67 |
| Mar 25, 2026 | 10.85 | 11.10 | 10.80 | 11.00 | 11.00 | 1.38% | 670 |
| Mar 24, 2026 | 10.85 | 11.20 | 10.85 | 10.85 | 10.85 | - | 339 |
| Mar 23, 2026 | 11.20 | 11.20 | 10.85 | 10.85 | 10.85 | -3.12% | 724 |
| Mar 20, 2026 | 11.20 | 11.70 | 11.05 | 11.20 | 11.20 | - | 393 |
| Mar 19, 2026 | 11.20 | 11.50 | 11.05 | 11.20 | 11.20 | - | 354 |
| Mar 18, 2026 | 11.20 | 11.90 | 11.20 | 11.20 | 11.20 | - | 643 |
| Mar 17, 2026 | 10.50 | 11.20 | 10.20 | 11.20 | 11.20 | 10.34% | 416 |
| Mar 16, 2026 | 11.00 | 11.25 | 10.05 | 10.15 | 10.15 | -7.73% | 811 |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Mar 12, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 9,990 |
| Mar 11, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 605 |
| Mar 10, 2026 | 11.35 | 11.35 | 10.80 | 10.80 | 10.80 | -2.26% | 748 |
| Mar 9, 2026 | 11.45 | 11.50 | 11.05 | 11.05 | 11.05 | -3.91% | 619 |
| 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 |