Reworld Media Société Anonyme (EPA:ALREW)
France
· Delayed Price · Currency is EUR 1.756
-0.032 (-1.79%)
Apr 28, 2026, 5:35 PM CET
EPA:ALREW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.79 | 1.84 | 1.74 | 1.79 | 1.79 | -0.67% | 65,112 |
| Apr 24, 2026 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 1.12% | 71,531 |
| Apr 23, 2026 | 1.82 | 1.86 | 1.77 | 1.78 | 1.78 | -3.78% | 96,259 |
| Apr 22, 2026 | 1.92 | 1.96 | 1.79 | 1.85 | 1.85 | -3.75% | 206,616 |
| Apr 21, 2026 | 1.87 | 2.03 | 1.87 | 1.92 | 1.92 | 2.89% | 515,602 |
| Apr 20, 2026 | 1.84 | 1.91 | 1.80 | 1.87 | 1.87 | 2.08% | 108,363 |
| Apr 17, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.35% | 115,924 |
| Apr 16, 2026 | 1.76 | 1.83 | 1.75 | 1.79 | 1.79 | 1.82% | 56,885 |
| Apr 15, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.04% | 37,989 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 66,190 |
| Apr 13, 2026 | 1.64 | 1.78 | 1.62 | 1.76 | 1.76 | 7.06% | 182,983 |
| Apr 10, 2026 | 1.58 | 1.67 | 1.54 | 1.64 | 1.64 | 3.40% | 106,634 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.75% | 16,343 |
| Apr 8, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 4.71% | 75,243 |
| Apr 7, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 42,785 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.41% | 25,205 |
| Apr 1, 2026 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 3.68% | 48,645 |
| Mar 31, 2026 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -5.82% | 105,229 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -2.18% | 47,290 |
| Mar 27, 2026 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 8.55% | 230,314 |
| Mar 26, 2026 | 1.52 | 1.56 | 1.46 | 1.52 | 1.52 | -3.43% | 215,684 |
| Mar 25, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 3.01% | 46,703 |
| Mar 24, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -2.30% | 44,454 |
| Mar 23, 2026 | 1.49 | 1.57 | 1.45 | 1.56 | 1.56 | 4.27% | 66,963 |
| Mar 20, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | 0.27% | 42,951 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.48% | 56,109 |
| Mar 18, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -2.39% | 32,073 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 2.19% | 96,997 |
| Mar 16, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.65% | 29,486 |
| Mar 13, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 53,592 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -5.05% | 39,016 |
| Mar 11, 2026 | 1.59 | 1.67 | 1.59 | 1.66 | 1.66 | 4.13% | 77,370 |
| Mar 10, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.13% | 50,516 |
| Mar 9, 2026 | 1.68 | 1.68 | 1.56 | 1.60 | 1.60 | -3.61% | 50,570 |
| Mar 6, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | - | 80,795 |
| Mar 5, 2026 | 1.64 | 1.68 | 1.58 | 1.66 | 1.66 | 3.62% | 107,191 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | 44,237 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -5.47% | 155,067 |
| Mar 2, 2026 | 1.57 | 1.67 | 1.49 | 1.61 | 1.61 | -3.25% | 136,069 |
| Feb 27, 2026 | 1.67 | 1.71 | 1.62 | 1.66 | 1.66 | -0.12% | 101,486 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.55 | 1.67 | 1.67 | 8.04% | 141,194 |
| Feb 25, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | 1.58% | 167,501 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.56% | 60,117 |
| Feb 23, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 43,291 |
| Feb 20, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 4.13% | 35,285 |
| Feb 19, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -0.79% | 51,470 |
| Feb 18, 2026 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 120,549 |
| Feb 17, 2026 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -2.03% | 72,029 |
| Feb 16, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | 0.25% | 7,881 |
| Feb 13, 2026 | 1.58 | 1.63 | 1.57 | 1.57 | 1.57 | -0.38% | 48,353 |
| Feb 12, 2026 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -0.51% | 62,524 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.58 | 1.58 | 1.58 | -1.00% | 148,054 |
| Feb 10, 2026 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 169,328 |
| Feb 9, 2026 | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -5.22% | 205,546 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.84% | 41,871 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -1.78% | 80,800 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -0.94% | 111,702 |
| Feb 3, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -2.51% | 45,159 |
| Feb 2, 2026 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 0.57% | 24,218 |
| Jan 30, 2026 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | -2.90% | 56,725 |
| Jan 29, 2026 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -0.33% | 56,703 |
| Jan 28, 2026 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | 0.11% | 78,964 |
| Jan 27, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -1.75% | 77,625 |
| Jan 26, 2026 | 1.83 | 1.84 | 1.74 | 1.83 | 1.83 | 0.99% | 128,200 |
| Jan 23, 2026 | 1.64 | 1.86 | 1.64 | 1.81 | 1.81 | 11.04% | 356,826 |
| Jan 22, 2026 | 1.70 | 1.79 | 1.61 | 1.63 | 1.63 | -2.98% | 269,264 |
| Jan 21, 2026 | 1.44 | 1.69 | 1.44 | 1.68 | 1.68 | 18.81% | 265,977 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.53% | 39,852 |
| Jan 19, 2026 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -5.90% | 106,113 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.39% | 27,881 |
| Jan 15, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -2.06% | 43,217 |
| Jan 14, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 1.70% | 57,066 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 0.39% | 16,183 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.06% | 53,930 |
| Jan 9, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.15% | 22,793 |
| Jan 8, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 2.21% | 66,466 |
| Jan 7, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.26% | 26,027 |
| Jan 6, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -0.39% | 25,477 |
| Jan 5, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | 88,170 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.40% | 56,727 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.38% | 7,010 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.89% | 26,579 |
| Dec 29, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 3.14% | 94,362 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 32,638 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 3.20% | 84,383 |
| Dec 22, 2025 | 1.50 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 132,975 |
| Dec 19, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.81% | 33,261 |
| Dec 18, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.80% | 51,650 |
| Dec 17, 2025 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -4.73% | 99,067 |
| Dec 16, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.69% | 65,047 |
| Dec 15, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | 0.74% | 24,448 |
| Dec 12, 2025 | 1.58 | 1.70 | 1.58 | 1.61 | 1.61 | 2.28% | 89,557 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.99% | 43,515 |
| Dec 10, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 73,831 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 50,265 |
| Dec 8, 2025 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | 7.84% | 226,497 |
| Dec 5, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 30,957 |
| Dec 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 26,312 |
| Dec 3, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 55,729 |
| Dec 2, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.79% | 51,998 |