Gévelot SA (EPA:ALGEV)
France
· Delayed Price · Currency is EUR 186.00
0.00 (0.00%)
Apr 28, 2026, 11:30 AM CET
Gévelot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Apr 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 28 |
| Apr 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 42 |
| Apr 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 83 |
| Apr 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 7 |
| Apr 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 75 |
| Apr 20, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Apr 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 4,929 |
| Apr 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 11 |
| Apr 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 11 |
| Apr 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3.37% | 146 |
| Apr 13, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 13 |
| Apr 10, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 44 |
| Apr 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | 13 |
| Apr 8, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Apr 7, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 483 |
| Apr 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 21 |
| Apr 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Mar 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | 17 |
| Mar 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 5 |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 34 |
| Mar 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Mar 25, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 71 |
| Mar 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Mar 23, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 5 |
| Mar 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 24 |
| Mar 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 8 |
| Mar 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.29% | 27 |
| Mar 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 11, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 190 |
| Mar 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 103 |
| Mar 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 111 |
| 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 |