Streamwide S.A. (EPA:ALSTW)
France
· Delayed Price · Currency is EUR 71.60
+0.60 (0.85%)
At close: Dec 5, 2025
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.40 | 72.00 | 71.40 | 71.60 | 71.60 | 0.85% | 4,771 |
| Dec 4, 2025 | 68.60 | 72.00 | 68.60 | 71.00 | 71.00 | - | 1,403 |
| Dec 3, 2025 | 69.40 | 71.00 | 68.80 | 71.00 | 71.00 | - | 826 |
| Dec 2, 2025 | 70.80 | 71.00 | 69.40 | 71.00 | 71.00 | - | 405 |
| Dec 1, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,491 |
| Nov 28, 2025 | 70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 0.85% | 722 |
| Nov 27, 2025 | 69.20 | 70.40 | 69.00 | 70.40 | 70.40 | 1.73% | 689 |
| Nov 26, 2025 | 67.00 | 70.40 | 67.00 | 69.20 | 69.20 | -0.29% | 1,093 |
| Nov 25, 2025 | 69.20 | 70.40 | 67.60 | 69.40 | 69.40 | -1.42% | 677 |
| Nov 24, 2025 | 70.40 | 70.40 | 69.20 | 70.40 | 70.40 | 0.57% | 637 |
| Nov 21, 2025 | 71.00 | 71.20 | 70.00 | 70.00 | 70.00 | -0.85% | 405 |
| Nov 20, 2025 | 69.40 | 70.60 | 69.40 | 70.60 | 70.60 | 2.02% | 165 |
| Nov 19, 2025 | 70.00 | 70.20 | 69.20 | 69.20 | 69.20 | -1.14% | 136 |
| Nov 18, 2025 | 69.20 | 70.00 | 69.00 | 70.00 | 70.00 | 1.16% | 135 |
| Nov 17, 2025 | 69.40 | 69.80 | 69.20 | 69.20 | 69.20 | -0.86% | 446 |
| Nov 14, 2025 | 68.40 | 70.00 | 67.60 | 69.80 | 69.80 | 2.65% | 604 |
| Nov 13, 2025 | 66.40 | 68.00 | 66.40 | 68.00 | 68.00 | 2.72% | 520 |
| Nov 12, 2025 | 66.80 | 68.40 | 65.20 | 66.20 | 66.20 | -2.36% | 901 |
| Nov 11, 2025 | 67.80 | 68.60 | 67.80 | 67.80 | 67.80 | -0.88% | 347 |
| Nov 10, 2025 | 68.00 | 68.60 | 65.20 | 68.40 | 68.40 | 1.79% | 1,112 |
| Nov 7, 2025 | 69.40 | 70.40 | 67.20 | 67.20 | 67.20 | -3.17% | 276 |
| Nov 6, 2025 | 70.80 | 71.00 | 69.40 | 69.40 | 69.40 | -1.98% | 962 |
| Nov 5, 2025 | 70.00 | 71.40 | 69.00 | 70.80 | 70.80 | -0.56% | 1,108 |
| Nov 4, 2025 | 72.00 | 72.00 | 69.40 | 71.20 | 71.20 | -0.28% | 1,119 |
| Nov 3, 2025 | 72.00 | 72.80 | 71.40 | 71.40 | 71.40 | -0.83% | 875 |
| Oct 31, 2025 | 72.00 | 73.20 | 72.00 | 72.00 | 72.00 | - | 436 |
| Oct 30, 2025 | 72.20 | 73.00 | 66.20 | 72.00 | 72.00 | -1.91% | 2,660 |
| Oct 29, 2025 | 74.00 | 75.20 | 73.40 | 73.40 | 73.40 | -2.39% | 2,170 |
| Oct 28, 2025 | 75.00 | 76.00 | 74.20 | 75.20 | 75.20 | 0.27% | 393 |
| Oct 27, 2025 | 76.40 | 76.80 | 74.40 | 75.00 | 75.00 | -1.83% | 381 |
| Oct 24, 2025 | 75.80 | 76.40 | 74.80 | 76.40 | 76.40 | 2.41% | 688 |
| Oct 23, 2025 | 75.80 | 75.80 | 73.40 | 74.60 | 74.60 | -1.58% | 596 |
| Oct 22, 2025 | 76.00 | 76.00 | 75.40 | 75.80 | 75.80 | -0.52% | 232 |
| Oct 21, 2025 | 77.40 | 77.40 | 75.80 | 76.20 | 76.20 | -1.04% | 232 |
| Oct 20, 2025 | 79.60 | 79.60 | 76.40 | 77.00 | 77.00 | -1.28% | 1,858 |
| Oct 17, 2025 | 79.60 | 79.80 | 78.00 | 78.00 | 78.00 | -2.50% | 20,522 |
| Oct 16, 2025 | 79.00 | 80.00 | 78.80 | 80.00 | 80.00 | 3.09% | 569 |
| Oct 15, 2025 | 77.80 | 78.80 | 77.00 | 77.60 | 77.60 | 1.04% | 1,096 |
| Oct 14, 2025 | 75.60 | 77.20 | 74.00 | 76.80 | 76.80 | 2.13% | 909 |
| Oct 13, 2025 | 77.00 | 78.40 | 75.20 | 75.20 | 75.20 | -2.59% | 841 |
| Oct 10, 2025 | 78.40 | 79.00 | 77.20 | 77.20 | 77.20 | -3.02% | 2,644 |
| Oct 9, 2025 | 78.80 | 80.60 | 76.40 | 79.60 | 79.60 | - | 15,693 |
| Oct 8, 2025 | 79.80 | 79.80 | 76.40 | 79.60 | 79.60 | -0.50% | 1,622 |
| Oct 7, 2025 | 77.80 | 80.20 | 77.60 | 80.00 | 80.00 | - | 2,402 |
| Oct 6, 2025 | 80.00 | 80.00 | 77.60 | 80.00 | 80.00 | -0.25% | 1,608 |
| Oct 3, 2025 | 78.00 | 80.20 | 78.00 | 80.20 | 80.20 | 1.01% | 4,919 |
| Oct 2, 2025 | 81.40 | 81.60 | 75.00 | 79.40 | 79.40 | -1.98% | 7,576 |
| Oct 1, 2025 | 81.20 | 83.80 | 78.40 | 81.00 | 81.00 | 2.27% | 9,433 |
| Sep 30, 2025 | 77.00 | 79.20 | 76.40 | 79.20 | 79.20 | 3.66% | 618 |
| Sep 29, 2025 | 78.00 | 84.60 | 75.20 | 76.40 | 76.40 | 1.87% | 4,539 |
| Sep 26, 2025 | 72.80 | 75.00 | 72.00 | 75.00 | 75.00 | 3.02% | 1,185 |
| Sep 25, 2025 | 72.80 | 73.00 | 71.80 | 72.80 | 72.80 | 0.28% | 290 |
| Sep 24, 2025 | 72.80 | 72.80 | 72.20 | 72.60 | 72.60 | 0.55% | 215 |
| Sep 23, 2025 | 73.00 | 73.60 | 71.80 | 72.20 | 72.20 | -0.28% | 1,130 |
| Sep 22, 2025 | 71.60 | 73.80 | 70.80 | 72.40 | 72.40 | -0.55% | 1,687 |
| Sep 19, 2025 | 73.60 | 78.40 | 72.20 | 72.80 | 72.80 | -0.27% | 2,769 |
| Sep 18, 2025 | 73.00 | 76.20 | 73.00 | 73.00 | 73.00 | - | 2,669 |
| Sep 17, 2025 | 73.20 | 78.00 | 69.60 | 73.00 | 73.00 | 10.61% | 5,806 |
| Sep 16, 2025 | 59.60 | 66.20 | 59.60 | 66.00 | 66.00 | 11.11% | 13,908 |
| Sep 15, 2025 | 58.20 | 59.60 | 58.20 | 59.40 | 59.40 | -0.34% | 584 |
| Sep 12, 2025 | 60.20 | 60.20 | 59.20 | 59.60 | 59.60 | -1.00% | 278 |
| Sep 11, 2025 | 60.00 | 60.20 | 59.00 | 60.20 | 60.20 | -0.66% | 140 |
| Sep 10, 2025 | 59.60 | 60.60 | 58.40 | 60.60 | 60.60 | 1.68% | 489 |
| Sep 9, 2025 | 56.40 | 59.60 | 56.20 | 59.60 | 59.60 | 6.81% | 958 |
| Sep 8, 2025 | 55.00 | 56.00 | 55.00 | 55.80 | 55.80 | 1.45% | 240 |
| Sep 5, 2025 | 55.60 | 55.80 | 55.00 | 55.00 | 55.00 | -1.43% | 119 |
| Sep 4, 2025 | 55.40 | 55.80 | 54.60 | 55.80 | 55.80 | 0.72% | 468 |
| Sep 3, 2025 | 55.20 | 56.00 | 55.00 | 55.40 | 55.40 | 0.73% | 988 |
| Sep 2, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 325 |
| Sep 1, 2025 | 55.00 | 56.00 | 54.60 | 56.00 | 56.00 | 2.94% | 981 |
| Aug 29, 2025 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -1.81% | 612 |
| Aug 28, 2025 | 55.20 | 55.40 | 54.80 | 55.40 | 55.40 | 0.73% | 135 |
| Aug 27, 2025 | 55.00 | 55.40 | 54.60 | 55.00 | 55.00 | 0.36% | 247 |
| Aug 26, 2025 | 54.60 | 55.00 | 54.60 | 54.80 | 54.80 | 0.37% | 1,505 |
| Aug 25, 2025 | 55.60 | 55.60 | 54.60 | 54.60 | 54.60 | -1.80% | 136 |
| Aug 22, 2025 | 55.40 | 55.60 | 54.40 | 55.60 | 55.60 | -1.07% | 331 |
| Aug 21, 2025 | 55.00 | 56.20 | 53.80 | 56.20 | 56.20 | 0.72% | 993 |
| Aug 20, 2025 | 57.00 | 57.00 | 55.20 | 55.80 | 55.80 | -1.06% | 268 |
| Aug 19, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 0.71% | 134 |
| Aug 18, 2025 | 55.00 | 56.00 | 54.20 | 56.00 | 56.00 | 1.82% | 540 |
| Aug 15, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - | 346 |
| Aug 14, 2025 | 53.20 | 55.00 | 52.60 | 55.00 | 55.00 | 3.38% | 687 |
| Aug 13, 2025 | 53.20 | 53.20 | 52.40 | 53.20 | 53.20 | - | 158 |
| Aug 12, 2025 | 53.40 | 53.60 | 52.20 | 53.20 | 53.20 | -0.75% | 499 |
| Aug 11, 2025 | 52.80 | 53.60 | 52.20 | 53.60 | 53.60 | 0.75% | 1,572 |
| Aug 8, 2025 | 53.80 | 53.80 | 52.60 | 53.20 | 53.20 | -0.75% | 438 |
| Aug 7, 2025 | 54.00 | 54.00 | 53.00 | 53.60 | 53.60 | -0.74% | 315 |
| Aug 6, 2025 | 53.20 | 54.00 | 52.20 | 54.00 | 54.00 | 1.50% | 702 |
| Aug 5, 2025 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | 1.92% | 335 |
| Aug 4, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -2.61% | 469 |
| Aug 1, 2025 | 53.00 | 53.80 | 52.60 | 53.60 | 53.60 | -0.74% | 303 |
| Jul 31, 2025 | 54.60 | 54.60 | 53.00 | 54.00 | 54.00 | - | 18,538 |
| Jul 30, 2025 | 53.40 | 54.60 | 53.40 | 54.00 | 54.00 | 1.89% | 343 |
| Jul 29, 2025 | 55.00 | 55.40 | 53.00 | 53.00 | 53.00 | -5.02% | 1,079 |
| Jul 28, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -0.36% | 735 |
| Jul 25, 2025 | 57.00 | 57.80 | 55.80 | 56.00 | 56.00 | -2.10% | 1,720 |
| Jul 24, 2025 | 58.60 | 59.20 | 57.00 | 57.20 | 57.20 | 2.51% | 2,339 |
| Jul 23, 2025 | 58.80 | 60.60 | 55.20 | 55.80 | 55.80 | -9.71% | 2,784 |
| Jul 22, 2025 | 62.80 | 68.00 | 60.00 | 61.80 | 61.80 | -0.32% | 2,854 |
| Jul 21, 2025 | 57.00 | 63.60 | 57.00 | 62.00 | 62.00 | 12.73% | 5,203 |