Streamwide S.A. (EPA:ALSTW)
France
· Delayed Price · Currency is EUR 82.00
+1.00 (1.23%)
Apr 28, 2026, 3:57 PM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | - | 0.25% | 22 |
| Apr 27, 2026 | 82.60 | 82.60 | 80.80 | 81.00 | 81.00 | -1.94% | 73 |
| Apr 24, 2026 | 80.80 | 83.00 | 80.00 | 82.60 | 82.60 | 2.99% | 1,273 |
| Apr 23, 2026 | 80.00 | 83.00 | 80.00 | 80.20 | 80.20 | 0.25% | 754 |
| Apr 22, 2026 | 79.60 | 82.00 | 79.60 | 80.00 | 80.00 | 0.50% | 176 |
| Apr 21, 2026 | 81.00 | 81.40 | 79.60 | 79.60 | 79.60 | -0.50% | 880 |
| Apr 20, 2026 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | - | 330 |
| Apr 17, 2026 | 79.60 | 81.20 | 79.60 | 80.00 | 80.00 | 0.76% | 571 |
| Apr 16, 2026 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | -0.75% | 439 |
| Apr 15, 2026 | 79.40 | 83.00 | 79.40 | 80.00 | 80.00 | 1.52% | 1,520 |
| Apr 14, 2026 | 77.80 | 78.80 | 76.20 | 78.80 | 78.80 | 1.29% | 3,049 |
| Apr 13, 2026 | 75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 2.64% | 788 |
| Apr 10, 2026 | 75.40 | 76.40 | 75.40 | 75.80 | 75.80 | 0.80% | 813 |
| Apr 9, 2026 | 75.20 | 76.20 | 75.00 | 75.20 | 75.20 | 1.08% | 79 |
| Apr 8, 2026 | 76.00 | 76.40 | 74.20 | 74.40 | 74.40 | 0.27% | 909 |
| Apr 7, 2026 | 74.00 | 76.00 | 69.40 | 74.20 | 74.20 | -0.54% | 368 |
| Apr 2, 2026 | 74.60 | 76.00 | 74.60 | 74.60 | 74.60 | -0.27% | 101 |
| Apr 1, 2026 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | -1.32% | 931 |
| Mar 31, 2026 | 75.20 | 76.00 | 74.60 | 75.80 | 75.80 | 0.53% | 410 |
| Mar 30, 2026 | 74.20 | 76.00 | 74.00 | 75.40 | 75.40 | 3.29% | 483 |
| Mar 27, 2026 | 72.80 | 74.20 | 72.80 | 73.00 | 73.00 | - | 436 |
| Mar 26, 2026 | 72.00 | 73.00 | 71.40 | 73.00 | 73.00 | 1.39% | 876 |
| Mar 25, 2026 | 67.00 | 73.40 | 66.20 | 72.00 | 72.00 | 7.46% | 3,246 |
| Mar 24, 2026 | 66.40 | 67.60 | 65.00 | 67.00 | 67.00 | 0.60% | 1,810 |
| Mar 23, 2026 | 67.40 | 67.40 | 66.00 | 66.60 | 66.60 | -1.48% | 725 |
| Mar 20, 2026 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | -2.03% | 152 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.60 | 69.00 | 69.00 | 1.17% | 188 |
| Mar 18, 2026 | 68.20 | 70.00 | 68.20 | 68.20 | 68.20 | - | 319 |
| Mar 17, 2026 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | -0.58% | 53 |
| Mar 16, 2026 | 69.00 | 69.40 | 68.40 | 68.60 | 68.60 | -1.72% | 86 |
| Mar 13, 2026 | 70.00 | 70.00 | 68.60 | 69.80 | 69.80 | 1.75% | 114 |
| Mar 12, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | - | 113 |
| Mar 11, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | 2.39% | 604 |
| Mar 10, 2026 | 69.00 | 69.60 | 67.00 | 67.00 | 67.00 | -0.59% | 1,264 |
| Mar 9, 2026 | 68.20 | 69.00 | 67.40 | 67.40 | 67.40 | -1.17% | 415 |
| Mar 6, 2026 | 68.20 | 68.20 | 67.80 | 68.20 | 68.20 | - | 769 |
| Mar 5, 2026 | 65.80 | 68.20 | 65.80 | 68.20 | 68.20 | 1.79% | 779 |
| Mar 4, 2026 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 1.21% | 334 |
| Mar 3, 2026 | 67.00 | 67.00 | 65.20 | 66.20 | 66.20 | -1.49% | 265 |
| Mar 2, 2026 | 69.80 | 69.80 | 65.00 | 67.20 | 67.20 | -0.88% | 669 |
| Feb 27, 2026 | 69.80 | 70.20 | 67.80 | 67.80 | 67.80 | -2.87% | 1,163 |
| Feb 26, 2026 | 69.60 | 69.80 | 68.20 | 69.80 | 69.80 | - | 135 |
| Feb 25, 2026 | 69.00 | 70.00 | 68.20 | 69.80 | 69.80 | 1.16% | 286 |
| Feb 24, 2026 | 67.80 | 69.40 | 67.40 | 69.00 | 69.00 | 2.07% | 698 |
| Feb 23, 2026 | 70.00 | 70.00 | 67.60 | 67.60 | 67.60 | -3.70% | 1,133 |
| Feb 20, 2026 | 70.00 | 70.20 | 68.20 | 70.20 | 70.20 | 0.29% | 614 |
| Feb 19, 2026 | 70.00 | 70.40 | 67.80 | 70.00 | 70.00 | - | 912 |
| Feb 18, 2026 | 65.00 | 70.00 | 64.20 | 70.00 | 70.00 | 9.38% | 2,333 |
| Feb 17, 2026 | 65.80 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 548 |
| Feb 16, 2026 | 64.80 | 68.60 | 64.80 | 67.00 | 67.00 | 2.13% | 1,511 |
| Feb 13, 2026 | 67.60 | 68.40 | 63.00 | 65.60 | 65.60 | -1.80% | 1,526 |
| Feb 12, 2026 | 72.00 | 72.20 | 66.80 | 66.80 | 66.80 | -7.22% | 1,304 |
| Feb 11, 2026 | 72.80 | 72.80 | 66.80 | 72.00 | 72.00 | -1.64% | 2,776 |
| Feb 10, 2026 | 73.80 | 75.00 | 73.20 | 73.20 | 73.20 | -0.81% | 190 |
| Feb 9, 2026 | 73.80 | 75.00 | 73.80 | 73.80 | 73.80 | - | 319 |
| Feb 6, 2026 | 74.00 | 74.80 | 73.80 | 73.80 | 73.80 | 0.27% | 179 |
| Feb 5, 2026 | 74.80 | 75.60 | 73.60 | 73.60 | 73.60 | -1.60% | 954 |
| Feb 4, 2026 | 75.40 | 75.60 | 74.80 | 74.80 | 74.80 | -0.53% | 642 |
| Feb 3, 2026 | 75.20 | 76.80 | 75.20 | 75.20 | 75.20 | -0.53% | 144 |
| Feb 2, 2026 | 75.60 | 76.20 | 75.60 | 75.60 | 75.60 | - | 124 |
| Jan 30, 2026 | 77.20 | 77.20 | 75.60 | 75.60 | 75.60 | -1.05% | 264 |
| Jan 29, 2026 | 77.20 | 77.80 | 76.20 | 76.40 | 76.40 | 0.26% | 393 |
| Jan 28, 2026 | 76.20 | 77.80 | 76.20 | 76.20 | 76.20 | -0.52% | 132 |
| Jan 27, 2026 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | -1.29% | 222 |
| Jan 26, 2026 | 75.00 | 78.60 | 75.00 | 77.60 | 77.60 | -1.52% | 1,746 |
| Jan 23, 2026 | 77.60 | 80.00 | 76.20 | 78.80 | 78.80 | 1.03% | 1,267 |
| Jan 22, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 7.14% | 846 |
| Jan 21, 2026 | 73.20 | 74.20 | 72.60 | 72.80 | 72.80 | 1.39% | 1,306 |
| Jan 20, 2026 | 72.60 | 73.20 | 71.80 | 71.80 | 71.80 | -1.64% | 275 |
| Jan 19, 2026 | 73.00 | 74.40 | 73.00 | 73.00 | 73.00 | -0.82% | 363 |
| Jan 16, 2026 | 74.00 | 74.20 | 73.60 | 73.60 | 73.60 | -0.54% | 77 |
| Jan 15, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 273 |
| Jan 14, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | -0.27% | 180 |
| Jan 13, 2026 | 73.00 | 73.20 | 73.00 | 73.20 | 73.20 | - | 107 |
| Jan 12, 2026 | 73.20 | 73.40 | 73.00 | 73.20 | 73.20 | -1.35% | 556 |
| Jan 9, 2026 | 75.80 | 75.80 | 74.20 | 74.20 | 74.20 | 0.82% | 352 |
| Jan 8, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | 0.55% | 62 |
| Jan 7, 2026 | 74.00 | 74.00 | 73.20 | 73.20 | 73.20 | 0.27% | 202 |
| Jan 6, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | - | 753 |
| Jan 5, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 160 |
| Jan 2, 2026 | 72.60 | 73.40 | 72.60 | 73.00 | 73.00 | 0.27% | 166 |
| Dec 31, 2025 | 73.00 | 73.00 | 72.80 | 72.80 | 72.80 | -0.55% | 147 |
| Dec 30, 2025 | 73.80 | 74.00 | 72.40 | 73.20 | 73.20 | -1.61% | 250 |
| Dec 29, 2025 | 72.00 | 74.40 | 72.00 | 74.40 | 74.40 | 2.48% | 421 |
| Dec 24, 2025 | 75.00 | 75.00 | 72.60 | 72.60 | 72.60 | -2.42% | 991 |
| Dec 23, 2025 | 74.00 | 74.40 | 72.40 | 74.40 | 74.40 | 0.54% | 675 |
| Dec 22, 2025 | 74.60 | 75.00 | 73.00 | 74.00 | 74.00 | -0.80% | 271 |
| Dec 19, 2025 | 75.20 | 76.00 | 74.00 | 74.60 | 74.60 | -0.53% | 284 |
| Dec 18, 2025 | 75.40 | 76.20 | 75.00 | 75.00 | 75.00 | -0.79% | 344 |
| Dec 17, 2025 | 77.60 | 77.60 | 75.60 | 75.60 | 75.60 | -2.58% | 541 |
| Dec 16, 2025 | 77.00 | 78.40 | 76.60 | 77.60 | 77.60 | 0.78% | 845 |
| Dec 15, 2025 | 78.00 | 78.60 | 77.00 | 77.00 | 77.00 | 0.79% | 198 |
| Dec 12, 2025 | 75.20 | 78.00 | 75.00 | 76.40 | 76.40 | 3.24% | 2,571 |
| Dec 11, 2025 | 74.20 | 74.80 | 74.00 | 74.00 | 74.00 | -0.54% | 413 |
| Dec 10, 2025 | 74.00 | 74.40 | 73.00 | 74.40 | 74.40 | 1.92% | 347 |
| Dec 9, 2025 | 72.60 | 73.00 | 71.60 | 73.00 | 73.00 | 0.55% | 297 |
| Dec 8, 2025 | 72.40 | 73.40 | 71.40 | 72.60 | 72.60 | 1.40% | 987 |
| 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 |