Skip to main content
Broadpeak Société anonyme (EPA:ALBPK)
France flag France · Delayed Price · Currency is EUR
2.210
-0.040 (-1.78%)
At close: Mar 6, 2026

Broadpeak Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.272.292.202.212.21-1.78%12,916
Mar 5, 20262.342.342.242.252.25-3.02%6,664
Mar 4, 20262.192.322.192.322.325.94%11,747
Mar 3, 20262.322.322.192.192.19-6.01%37,066
Mar 2, 20262.402.402.282.332.33-2.92%14,146
Feb 27, 20262.452.452.372.402.40-1.23%25,352
Feb 26, 20262.432.452.332.432.431.25%26,019
Feb 25, 20262.352.452.292.402.409.09%52,589
Feb 24, 20262.212.272.202.202.20-1.79%23,232
Feb 23, 20262.262.312.202.242.24-3.45%30,011
Feb 20, 20262.442.442.202.322.32-4.53%58,131
Feb 19, 20262.362.432.352.432.43-1.22%19,380
Feb 18, 20262.412.472.352.462.46-17,309
Feb 17, 20262.472.472.382.462.46-0.40%14,678
Feb 16, 20262.402.482.372.472.473.35%16,340
Feb 13, 20262.302.402.272.392.394.37%10,618
Feb 12, 20262.262.352.212.292.290.88%18,386
Feb 11, 20262.352.352.272.272.27-0.44%15,815
Feb 10, 20262.352.352.262.282.28-2.56%15,997
Feb 9, 20262.342.352.282.342.34-21,755
Feb 6, 20262.332.342.262.342.34-0.43%14,569
Feb 5, 20262.482.482.312.352.35-3.29%18,683
Feb 4, 20262.522.522.432.432.43-3.57%18,191
Feb 3, 20262.352.562.332.522.527.69%32,415
Feb 2, 20262.202.392.202.342.346.36%39,558
Jan 30, 20262.232.252.182.202.200.92%13,891
Jan 29, 20262.252.252.182.182.18-3.11%7,532
Jan 28, 20262.242.252.192.252.250.90%25,707
Jan 27, 20262.242.242.192.232.231.83%14,316
Jan 26, 20262.242.242.182.192.19-1.79%7,647
Jan 23, 20262.222.242.172.232.231.83%13,629
Jan 22, 20262.232.242.182.192.19-1.79%25,218
Jan 21, 20262.232.242.172.232.231.83%14,409
Jan 20, 20262.192.242.182.192.19-2.23%6,756
Jan 19, 20262.142.242.102.242.244.67%23,957
Jan 16, 20262.242.242.142.142.14-4.04%16,351
Jan 15, 20262.192.242.152.232.231.83%24,482
Jan 14, 20262.132.192.132.192.190.46%13,483
Jan 13, 20262.102.182.092.182.181.87%14,547
Jan 12, 20262.202.222.062.142.14-2.73%37,177
Jan 9, 20262.202.202.192.202.20-15,119
Jan 8, 20262.222.222.182.202.200.46%18,431
Jan 7, 20262.232.232.182.192.19-41,975
Jan 6, 20262.232.232.172.192.19-1.35%17,380
Jan 5, 20262.262.262.202.222.22-1.77%23,048
Jan 2, 20262.302.422.232.262.263.67%62,966
Dec 31, 20252.202.232.162.182.18-10,254
Dec 30, 20252.182.222.172.182.18-0.46%15,922
Dec 29, 20252.202.252.152.192.19-31,063
Dec 24, 20252.202.202.112.192.191.86%17,131
Dec 23, 20252.202.242.122.152.15-2.27%21,005
Dec 22, 20252.242.252.142.202.200.92%35,485
Dec 19, 20252.192.252.162.182.180.46%30,144
Dec 18, 20252.082.272.082.172.174.83%34,080
Dec 17, 20252.162.222.052.072.07-5.91%39,334
Dec 16, 20252.192.252.152.202.20-0.90%26,768
Dec 15, 20252.012.252.012.222.2211.00%140,464
Dec 12, 20251.872.051.862.002.007.53%51,052
Dec 11, 20251.901.921.861.861.86-3.88%2,428
Dec 10, 20251.951.961.851.941.94-1.28%5,446
Dec 9, 20251.961.981.911.961.960.51%6,784
Dec 8, 20251.992.001.901.951.950.52%7,503
Dec 5, 20251.992.011.931.941.942.11%10,215
Dec 4, 20251.901.991.861.901.90-0.52%8,099
Dec 3, 20251.921.951.861.911.91-6,057
Dec 2, 20251.991.991.911.911.91-2.55%5,182
Dec 1, 20252.002.001.961.961.96-1.51%7,215
Nov 28, 20252.002.001.941.991.990.51%5,674
Nov 27, 20251.991.991.961.981.98-0.75%1,950
Nov 26, 20251.992.041.952.002.000.76%10,723
Nov 25, 20251.992.001.951.981.98-1.00%5,726
Nov 24, 20252.002.171.982.002.00-31,391
Nov 21, 20251.992.111.972.002.004.99%37,792
Nov 20, 20251.842.011.841.911.914.67%14,130
Nov 19, 20251.821.861.821.821.82-1.36%3,481
Nov 18, 20251.971.971.721.851.85-9.56%21,737
Nov 17, 20252.052.051.912.042.04-0.97%5,018
Nov 14, 20252.132.151.832.062.06-4.19%32,231
Nov 13, 20252.162.192.152.152.15-1.38%3,005
Nov 12, 20252.212.212.172.182.18-0.91%2,955
Nov 11, 20252.252.252.192.202.20-10,755
Nov 10, 20252.232.232.162.202.200.46%2,861
Nov 7, 20252.172.252.162.192.19-5,520
Nov 6, 20252.242.272.192.192.19-1.79%3,950
Nov 5, 20252.422.422.232.232.23-4.29%6,847
Nov 4, 20252.392.442.332.332.33-4.90%5,174
Nov 3, 20252.382.452.302.452.456.52%6,711
Oct 31, 20252.262.302.252.302.302.22%829
Oct 30, 20252.302.312.252.252.25-5,775
Oct 29, 20252.252.282.212.252.250.45%7,421
Oct 28, 20252.172.242.122.242.243.23%7,106
Oct 27, 20252.252.252.112.172.17-5.65%22,090
Oct 24, 20252.372.402.222.302.30-3.36%15,710
Oct 23, 20252.402.402.372.382.38-2.46%4,255
Oct 22, 20252.432.442.382.442.442.09%3,847
Oct 21, 20252.412.452.392.392.39-0.83%6,019
Oct 20, 20252.452.452.402.412.41-1.63%7,437
Oct 17, 20252.432.482.402.452.45-2.00%3,022
Oct 16, 20252.572.572.422.502.50-2.72%9,827
Oct 15, 20252.542.572.502.572.570.78%1,775