Skip to main content
Broadpeak Société anonyme (EPA:ALBPK)
France flag France · Delayed Price · Currency is EUR
2.230
-0.050 (-2.19%)
Apr 28, 2026, 5:35 PM CET

Broadpeak Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.312.312.242.24--1.75%6,889
Apr 27, 20262.242.282.232.282.282.24%3,263
Apr 24, 20262.272.282.232.232.23-2.19%5,192
Apr 23, 20262.272.292.222.282.282.70%10,713
Apr 22, 20262.282.322.222.222.22-1.77%12,795
Apr 21, 20262.252.342.232.262.261.35%12,162
Apr 20, 20262.282.302.202.232.23-3.46%16,574
Apr 17, 20262.442.462.312.312.31-2.53%74,336
Apr 16, 20262.292.432.152.372.3711.79%67,473
Apr 15, 20262.262.272.122.122.12-5.36%9,252
Apr 14, 20262.112.272.032.242.246.16%16,810
Apr 13, 20262.122.132.052.112.11-0.47%5,302
Apr 10, 20262.112.122.052.122.120.47%3,847
Apr 9, 20262.082.112.012.112.114.46%7,413
Apr 8, 20262.092.092.022.022.02-1.94%4,025
Apr 7, 20262.002.182.002.062.063.26%7,522
Apr 2, 20261.842.001.822.002.001.53%28,260
Apr 1, 20262.002.001.951.971.97-0.76%5,320
Mar 31, 20261.992.011.911.981.98-0.50%7,082
Mar 30, 20262.172.171.961.991.99-8.29%25,553
Mar 27, 20262.252.252.172.172.17-3.56%2,603
Mar 26, 20262.292.302.252.252.25-2.17%8,018
Mar 25, 20262.262.312.262.302.301.77%6,258
Mar 24, 20262.272.302.262.262.26-1.74%2,622
Mar 23, 20262.212.322.182.302.300.44%18,491
Mar 20, 20262.252.292.242.292.291.78%2,987
Mar 19, 20262.162.282.152.252.254.65%17,560
Mar 18, 20262.182.222.152.152.15-3.15%10,062
Mar 17, 20262.202.242.182.222.22-0.89%6,688
Mar 16, 20262.182.242.182.242.241.82%3,974
Mar 13, 20262.222.222.142.202.202.80%4,119
Mar 12, 20262.202.242.132.142.14-16,575
Mar 11, 20262.192.192.142.142.14-2.73%4,806
Mar 10, 20262.132.202.022.202.202.80%19,056
Mar 9, 20262.262.262.002.142.14-3.17%25,889
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