Skip to main content
Broadpeak Société anonyme (EPA:ALBPK)
France flag France · Delayed Price · Currency is EUR
1.940
+0.040 (2.11%)
Dec 5, 2025, 5:35 PM CET

Broadpeak Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.532.572.462.552.55-8,399
Oct 13, 20252.562.562.432.552.554.08%5,878
Oct 10, 20252.512.572.452.452.45-3.92%18,145
Oct 9, 20252.362.552.362.552.558.97%15,370
Oct 8, 20252.492.492.342.342.34-4.88%7,707
Oct 7, 20252.422.502.352.462.460.82%12,356
Oct 6, 20252.462.472.302.442.441.67%19,966
Oct 3, 20252.352.522.302.402.403.00%18,806
Oct 2, 20252.282.352.252.332.331.30%18,945
Oct 1, 20252.492.492.232.302.30-7.63%33,012
Sep 30, 20252.602.602.422.492.49-4.23%30,869
Sep 29, 20252.602.662.532.602.603.17%47,220
Sep 26, 20252.502.682.492.522.521.20%32,574
Sep 25, 20252.192.642.182.492.4923.88%161,850
Sep 24, 20252.122.151.942.012.01-4.29%24,708
Sep 23, 20252.232.262.102.102.10-7.08%40,160
Sep 22, 20252.002.262.002.262.2610.78%17,590
Sep 19, 20252.002.111.972.042.043.03%34,296
Sep 18, 20252.002.051.981.981.980.76%10,847
Sep 17, 20252.002.051.971.971.97-0.76%16,941
Sep 16, 20251.872.001.871.981.985.04%19,157
Sep 15, 20251.901.901.871.891.890.27%2,704
Sep 12, 20251.851.881.831.881.881.62%6,749
Sep 11, 20251.881.901.801.851.851.37%10,218
Sep 10, 20251.901.901.821.831.83-4.95%4,379
Sep 9, 20251.931.931.841.921.922.13%9,135
Sep 8, 20251.911.921.871.881.88-0.53%3,718
Sep 5, 20251.901.941.891.891.89-0.53%3,258
Sep 4, 20251.961.981.851.901.90-3.06%7,762
Sep 3, 20251.972.021.931.961.964.81%29,494
Sep 2, 20252.002.001.871.871.87-6.97%7,830
Sep 1, 20251.972.011.972.012.013.61%1,103
Aug 29, 20252.022.061.941.941.94-4.90%9,202
Aug 28, 20251.942.061.892.042.048.80%19,181
Aug 27, 20251.891.951.881.881.880.27%6,277
Aug 26, 20251.771.871.771.871.879.36%10,261
Aug 25, 20251.891.891.711.711.71-10.00%11,169
Aug 22, 20251.901.901.901.901.90-5,673
Aug 21, 20251.911.911.901.901.90-1.04%3,333
Aug 20, 20251.901.921.901.921.921.05%4,521
Aug 19, 20251.931.941.901.901.90-7,769
Aug 18, 20251.931.951.901.901.90-10,623
Aug 15, 20251.971.971.901.901.90-5.00%6,290
Aug 14, 20251.992.081.902.002.003.63%28,358
Aug 13, 20251.611.941.611.931.9323.72%44,080
Aug 12, 20251.611.651.561.561.56-2.19%3,181
Aug 11, 20251.651.651.591.601.60-3.33%1,601
Aug 8, 20251.651.651.651.651.65-321
Aug 7, 20251.611.651.611.651.653.12%443
Aug 6, 20251.631.661.601.601.60-0.31%5,731
Aug 5, 20251.601.611.601.611.61-1.23%1,322
Aug 4, 20251.621.641.591.631.631.56%38,201
Aug 1, 20251.581.601.571.601.601.27%9,962
Jul 31, 20251.571.601.571.581.580.64%1,874
Jul 30, 20251.601.601.571.571.57-0.63%1,697
Jul 29, 20251.601.621.581.581.58-1.25%6,073
Jul 28, 20251.591.601.591.601.600.63%1,777
Jul 25, 20251.661.701.531.591.59-1.85%16,351
Jul 24, 20251.641.641.581.621.62-0.92%4,450
Jul 23, 20251.641.641.621.641.64-0.30%313
Jul 22, 20251.641.641.611.641.64-0.61%515
Jul 21, 20251.651.651.601.651.65-3,110