Spartoo SAS (EPA:ALSPT)
France
· Delayed Price · Currency is EUR 0.226
-0.004 (-1.74%)
Apr 29, 2026, 2:23 PM CET
Spartoo SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 44,892 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 7,155 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 19,951 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 152 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 813 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 20,955 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.72% | 3,085 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 1,068 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.60% | 38,100 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.32% | 50,794 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,470 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | 7,681 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 7,179 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 33,761 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 17,069 |
| Apr 7, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 1.30% | 2,948 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 3,020 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 29,003 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.46% | 20,591 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.61% | 19,826 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 32,666 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 24,845 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 72,802 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 235,881 |
| Mar 23, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 183,731 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 18,006 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 7,831 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 55,491 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 22,245 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 5,050 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 13,132 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 52,584 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 8,052 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 7,482 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 2,160 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.70% | 30,192 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 13,191 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.23% | 74,094 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.70% | 124,940 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.13% | 99,536 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 29,373 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.47% | 30,193 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.60% | 42,024 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 156,830 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.30% | 44,626 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -8.65% | 128,868 |
| Feb 18, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.76% | 132,309 |
| Feb 17, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 13.60% | 138,411 |
| Feb 16, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.81% | 137,760 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.80% | 117,754 |
| Feb 12, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 450,195 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.58% | 128,497 |
| Feb 10, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 6.50% | 199,713 |
| Feb 9, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 10.31% | 50,550 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.51% | 79,209 |
| Feb 5, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -1.26% | 70,958 |
| Feb 4, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.64% | 195,966 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 54,219 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.22% | 100,063 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 86,320 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 26,319 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.73% | 68,140 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.40% | 54,100 |
| Jan 26, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.97% | 60,839 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,420 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 1,752 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 1,289 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,237 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 30,084 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7,074 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 57,380 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 22,498 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 146,473 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.02% | 10,201 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.94% | 62,217 |
| Jan 8, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 14,701 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.94% | 25,414 |
| Jan 6, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -1.90% | 245,364 |
| Jan 5, 2026 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -1.25% | 208,170 |
| Jan 2, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.58% | 73,735 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 6,146 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.96% | 19,471 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.19% | 84,541 |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | 4,638 |
| Dec 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | 3,601 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4,886 |
| Dec 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.63% | 4,320 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.75% | 2,161 |
| Dec 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 294 |
| Dec 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 2.19% | 5,864 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,391 |
| Dec 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 16,188 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.90% | 34,613 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.91% | 1 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | 85,873 |
| Dec 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.30% | 1,296 |
| Dec 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.90% | 2,677 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.76% | 109,823 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.80% | 2,101 |