U10 Corp (EPA:ALU10)
France
· Delayed Price · Currency is EUR 1.245
+0.050 (4.18%)
At close: Mar 6, 2026
U10 Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 4.18% | 3,077 |
| Mar 5, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -7.36% | 1,641 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | 0.39% | 2,532 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -1.15% | 2,678 |
| Mar 2, 2026 | 1.21 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 28,313 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 3,104 |
| Feb 26, 2026 | 1.23 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 15,514 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 1,011 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -2.46% | 551 |
| Feb 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.41% | 2,302 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 152 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | - | 1,275 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.41% | 236 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.41% | 550 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.74% | 1,573 |
| Feb 10, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 2,801 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 608 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 273 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 527 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2,501 |
| Feb 3, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.59% | 2,310 |
| Feb 2, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 1,455 |
| Jan 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.45% | 2,033 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 1 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 251 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 601 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.59% | 9,788 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 287 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 717 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 580 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 201 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.44% | 5,456 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 18,523 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 13 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 545 |
| Jan 13, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.95% | 4,275 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 5,347 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 527 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.69% | 3,809 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 722 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 2,723 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 2,748 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 2,248 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 2,648 |
| Dec 29, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -1.15% | 6,284 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 39 |
| Dec 23, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 3,060 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,001 |
| Dec 19, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,331 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 9,257 |
| Dec 17, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.14% | 6,501 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.13% | 6,001 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 563 |
| Dec 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1 |
| Dec 11, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.93% | 3,101 |
| Dec 10, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.02% | 136 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 1 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 2,659 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 6,001 |
| Dec 4, 2025 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | - | 3,088 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 1,649 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 101 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1 |
| Nov 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 746 |
| Nov 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 4,461 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.51% | 1,346 |
| Nov 25, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.57% | 101 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 9,047 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 1,001 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 801 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 501 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3,062 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | 1 |
| Nov 13, 2025 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | - | 3,739 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.82% | 372 |
| Nov 11, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 5,598 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 6 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 201 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 351 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 1 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 695 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 690 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 795 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 3,632 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 201 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.36% | 1,480 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 914 |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.09% | 513 |
| Oct 23, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 648 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 1 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | - | 4,273 |
| Oct 20, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 4,444 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 2,221 |
| Oct 16, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1,198 |
| Oct 15, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 7,558 |