Skip to main content
Reworld Media Société Anonyme (EPA:ALREW)
France flag France · Delayed Price · Currency is EUR
1.660
0.00 (0.00%)
At close: Mar 6, 2026

EPA:ALREW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.671.691.641.661.66-80,795
Mar 5, 20261.641.681.581.661.663.62%107,191
Mar 4, 20261.581.601.521.601.605.26%44,237
Mar 3, 20261.601.611.511.521.52-5.47%155,067
Mar 2, 20261.571.671.491.611.61-3.25%136,069
Feb 27, 20261.671.711.621.661.66-0.12%101,486
Feb 26, 20261.601.671.551.671.678.04%141,194
Feb 25, 20261.541.601.521.541.541.58%167,501
Feb 24, 20261.541.541.501.521.52-1.56%60,117
Feb 23, 20261.561.571.531.541.54-1.28%43,291
Feb 20, 20261.501.581.501.561.564.13%35,285
Feb 19, 20261.501.531.481.501.50-0.79%51,470
Feb 18, 20261.531.561.491.511.51-1.95%120,549
Feb 17, 20261.571.591.521.541.54-2.03%72,029
Feb 16, 20261.631.631.571.571.570.25%7,881
Feb 13, 20261.581.631.571.571.57-0.38%48,353
Feb 12, 20261.571.651.571.581.58-0.51%62,524
Feb 11, 20261.681.701.581.581.58-1.00%148,054
Feb 10, 20261.561.601.531.601.602.56%169,328
Feb 9, 20261.641.651.541.561.56-5.22%205,546
Feb 6, 20261.651.651.631.651.65-0.84%41,871
Feb 5, 20261.701.711.631.661.66-1.78%80,800
Feb 4, 20261.721.721.661.691.69-0.94%111,702
Feb 3, 20261.791.791.701.711.71-2.51%45,159
Feb 2, 20261.711.751.691.751.750.57%24,218
Jan 30, 20261.771.791.701.741.74-2.90%56,725
Jan 29, 20261.791.821.751.791.79-0.33%56,703
Jan 28, 20261.831.831.741.801.800.11%78,964
Jan 27, 20261.831.841.771.801.80-1.75%77,625
Jan 26, 20261.831.841.741.831.830.99%128,200
Jan 23, 20261.641.861.641.811.8111.04%356,826
Jan 22, 20261.701.791.611.631.63-2.98%269,264
Jan 21, 20261.441.691.441.681.6818.81%265,977
Jan 20, 20261.431.451.411.411.41-1.53%39,852
Jan 19, 20261.511.521.431.441.44-5.90%106,113
Jan 16, 20261.551.551.521.531.530.39%27,881
Jan 15, 20261.541.551.521.521.52-2.06%43,217
Jan 14, 20261.531.591.531.551.551.70%57,066
Jan 13, 20261.551.551.511.531.530.39%16,183
Jan 12, 20261.591.591.521.521.52-2.06%53,930
Jan 9, 20261.571.581.551.551.55-1.15%22,793
Jan 8, 20261.561.611.561.571.572.21%66,466
Jan 7, 20261.551.561.541.541.540.26%26,027
Jan 6, 20261.531.561.521.531.53-0.39%25,477
Jan 5, 20261.561.561.501.541.54-0.65%88,170
Jan 2, 20261.601.601.531.551.55-1.40%56,727
Dec 31, 20251.561.571.551.571.570.38%7,010
Dec 30, 20251.581.581.551.561.56-0.89%26,579
Dec 29, 20251.561.591.531.581.583.14%94,362
Dec 24, 20251.561.561.521.531.53-1.29%32,638
Dec 23, 20251.551.551.511.551.553.20%84,383
Dec 22, 20251.501.571.491.501.500.67%132,975
Dec 19, 20251.481.501.471.491.490.81%33,261
Dec 18, 20251.491.511.451.481.48-0.80%51,650
Dec 17, 20251.581.581.481.491.49-4.73%99,067
Dec 16, 20251.631.631.561.571.57-3.69%65,047
Dec 15, 20251.641.671.631.631.630.74%24,448
Dec 12, 20251.581.701.581.611.612.28%89,557
Dec 11, 20251.611.621.561.581.58-1.99%43,515
Dec 10, 20251.621.641.601.611.61-0.62%73,831
Dec 9, 20251.671.691.621.621.62-1.82%50,265
Dec 8, 20251.531.681.531.651.657.84%226,497
Dec 5, 20251.501.531.501.531.532.00%30,957
Dec 4, 20251.501.511.491.501.500.67%26,312
Dec 3, 20251.511.541.491.491.49-1.32%55,729
Dec 2, 20251.521.541.511.511.51-0.79%51,998
Dec 1, 20251.551.561.511.521.52-2.06%30,896
Nov 28, 20251.561.561.531.551.550.91%26,888
Nov 27, 20251.521.561.501.541.541.32%66,166
Nov 26, 20251.411.531.411.521.527.80%91,678
Nov 25, 20251.411.421.391.411.41-0.70%22,536
Nov 24, 20251.411.441.391.421.420.71%57,546
Nov 21, 20251.441.441.371.411.41-2.76%100,217
Nov 20, 20251.451.501.441.451.450.69%95,557
Nov 19, 20251.481.481.431.441.44-2.57%33,747
Nov 18, 20251.491.501.451.481.48-0.81%24,989
Nov 17, 20251.511.531.481.491.49-1.06%41,605
Nov 14, 20251.551.551.491.511.51-2.84%107,983
Nov 13, 20251.561.581.551.551.550.65%33,782
Nov 12, 20251.581.591.541.541.54-1.28%46,418
Nov 11, 20251.551.561.541.561.560.65%14,805
Nov 10, 20251.551.581.531.551.550.13%50,591
Nov 7, 20251.621.621.511.551.55-2.89%82,730
Nov 6, 20251.611.651.591.591.59-0.99%33,028
Nov 5, 20251.611.631.601.611.61-0.25%13,569
Nov 4, 20251.671.671.611.611.61-1.59%51,991
Nov 3, 20251.681.681.631.641.64-3.30%31,535
Oct 31, 20251.701.701.641.701.700.95%65,764
Oct 30, 20251.671.711.641.681.681.82%52,262
Oct 29, 20251.631.711.631.651.651.23%50,179
Oct 28, 20251.691.701.611.631.63-2.51%89,322
Oct 27, 20251.731.741.661.671.67-3.58%85,142
Oct 24, 20251.781.781.711.731.73-1.92%54,098
Oct 23, 20251.791.791.761.771.77-0.67%15,197
Oct 22, 20251.701.781.701.781.783.97%32,708
Oct 21, 20251.761.771.681.711.71-2.73%114,113
Oct 20, 20251.791.851.761.761.76-1.57%44,878
Oct 17, 20251.801.821.771.791.79-0.67%62,672
Oct 16, 20251.791.821.731.801.80-0.33%134,403
Oct 15, 20251.831.831.801.811.810.33%31,627