Gévelot SA (EPA:ALGEV)
France
· Delayed Price · Currency is EUR 165.00
-1.00 (-0.60%)
At close: Mar 6, 2026
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 11 |
| Mar 5, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | 3 |
| Mar 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 10 |
| Mar 3, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 41 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 243 |
| Feb 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 6 |
| Feb 26, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 48 |
| Feb 25, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 293 |
| Feb 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.81% | 234 |
| Feb 23, 2026 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 5.33% | 178 |
| Feb 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 1 |
| Feb 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 7 |
| Feb 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 7 |
| Feb 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 19 |
| Feb 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | 620 |
| Feb 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.00% | 10 |
| Feb 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Feb 11, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 12 |
| Feb 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 12 |
| Feb 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 17 |
| Feb 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 4 |
| Feb 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | 22 |
| Feb 4, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Feb 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 61 |
| Feb 2, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 306 |
| Jan 30, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.87% | 62 |
| Jan 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jan 28, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 5.85% | 605 |
| Jan 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jan 26, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 320 |
| Jan 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.93% | 1,012 |
| Jan 22, 2026 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 3.49% | 1,015 |
| Jan 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jan 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jan 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 8 |
| Jan 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 6 |
| Jan 15, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 15 |
| Jan 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | 45 |
| Jan 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.69% | 7 |
| Jan 12, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.49% | 6 |
| Jan 9, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | 1,034 |
| Jan 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | 2 |
| Jan 7, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | 4,050 |
| Jan 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 49 |
| Jan 5, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 76 |
| Jan 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.31% | 38 |
| Dec 31, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 11 |
| Dec 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 60 |
| Dec 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | 16 |
| Dec 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Dec 23, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | -2.81% | 32 |
| Dec 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.95% | 30 |
| Dec 19, 2025 | 178.00 | 178.00 | 168.00 | 168.00 | 168.00 | -5.62% | 189 |
| Dec 18, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 28 |
| Dec 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | 62 |
| Dec 16, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Dec 15, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 57 |
| Dec 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 6 |
| Dec 11, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 3 |
| Dec 10, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Dec 9, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | 1.13% | 27 |
| Dec 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 50 |
| Dec 5, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 2 |
| Dec 4, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Dec 3, 2025 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 0.57% | 14 |
| Dec 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 15 |
| Dec 1, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 41 |
| Nov 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 112 |
| Nov 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | 1 |
| Nov 26, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 3 |
| Nov 25, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 17, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Nov 13, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | 10 |
| Nov 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Nov 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5 |
| Nov 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 8 |
| Nov 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | 11 |
| Nov 6, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.87% | 16 |
| Nov 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 4, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 30, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 1 |
| Oct 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 17 |
| Oct 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.25% | 10 |
| Oct 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Oct 22, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | 100 |
| Oct 21, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 20, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Oct 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.83% | 8 |
| Oct 16, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | - | 8 |
| Oct 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |