Paris - Delayed Quote
EUR
Sidetrade SA (ALBFR.PA)
211.50
+7.00
(+3.42%)
As of 12:19:39 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
208.00 | 213.00 | 208.00 | 211.50 | 211.50 | 1,063 |
|
Nov 6, 2026
|
202.50 | 204.50 | 199.60 | 204.50 | 204.50 | 911 |
|
Nov 5, 2026
|
207.00 | 210.00 | 201.50 | 203.00 | 203.00 | 1,369 |
|
Nov 4, 2026
|
199.00 | 203.50 | 197.20 | 202.50 | 202.50 | 1,005 |
|
Nov 3, 2026
|
198.20 | 199.40 | 194.00 | 199.00 | 199.00 | 1,520 |
|
Nov 2, 2026
|
208.50 | 208.50 | 194.00 | 198.00 | 198.00 | 1,854 |
|
Oct 30, 2026
|
209.50 | 210.00 | 208.00 | 209.50 | 209.50 | 925 |
|
Oct 29, 2026
|
207.50 | 210.50 | 207.00 | 209.00 | 209.00 | 1,275 |
|
Oct 28, 2026
|
209.00 | 209.50 | 204.50 | 208.00 | 208.00 | 1,599 |
|
Oct 27, 2026
|
209.50 | 210.00 | 207.00 | 209.00 | 209.00 | 1,812 |
|
Oct 26, 2026
|
204.50 | 210.00 | 204.50 | 209.00 | 209.00 | 1,603 |
|
Oct 23, 2026
|
205.00 | 208.50 | 201.00 | 203.00 | 203.00 | 3,231 |
|
Oct 22, 2026
|
203.50 | 206.50 | 199.80 | 205.00 | 205.00 | 1,794 |
|
Oct 21, 2026
|
191.40 | 205.00 | 191.40 | 203.00 | 203.00 | 4,419 |
|
Oct 20, 2026
|
185.00 | 192.00 | 183.20 | 191.20 | 191.20 | 2,501 |
|
Oct 19, 2026
|
180.80 | 186.00 | 180.20 | 185.00 | 185.00 | 3,305 |
|
Oct 16, 2026
|
182.80 | 185.20 | 179.00 | 179.00 | 179.00 | 783 |
|
Oct 15, 2026
|
180.60 | 185.80 | 179.40 | 182.60 | 182.60 | 966 |
|
Oct 14, 2026
|
180.00 | 182.60 | 178.40 | 180.40 | 180.40 | 635 |
|
Oct 13, 2026
|
181.40 | 183.00 | 178.00 | 179.80 | 179.80 | 837 |
|
Oct 12, 2026
|
182.40 | 183.00 | 180.40 | 182.00 | 182.00 | 580 |
|
Oct 9, 2026
|
180.20 | 184.20 | 180.20 | 182.60 | 182.60 | 599 |
|
Oct 8, 2026
|
185.20 | 187.00 | 180.20 | 180.20 | 180.20 | 1,033 |
|
Oct 7, 2026
|
193.20 | 193.80 | 185.00 | 185.00 | 185.00 | 2,733 |
|
Oct 6, 2026
|
192.80 | 194.80 | 192.80 | 193.20 | 193.20 | 585 |
|
Oct 5, 2026
|
193.60 | 195.80 | 192.60 | 192.60 | 192.60 | 953 |
|
Oct 2, 2026
|
196.80 | 196.80 | 192.00 | 193.60 | 193.60 | 788 |
|
Oct 1, 2026
|
193.40 | 197.00 | 192.20 | 197.00 | 197.00 | 914 |
|
Sep 30, 2026
|
193.40 | 195.00 | 192.40 | 194.20 | 194.20 | 624 |
|
Sep 29, 2026
|
194.00 | 196.80 | 191.80 | 193.60 | 193.60 | 1,572 |
|
Sep 28, 2026
|
191.00 | 197.20 | 189.60 | 194.20 | 194.20 | 958 |
|
Sep 25, 2026
|
191.60 | 194.60 | 188.00 | 191.00 | 191.00 | 1,482 |
|
Sep 24, 2026
|
188.40 | 193.40 | 187.80 | 192.20 | 192.20 | 1,640 |
|
Sep 23, 2026
|
187.00 | 196.60 | 177.20 | 187.00 | 187.00 | 10,914 |
|
Sep 22, 2026
|
183.00 | 186.00 | 182.80 | 182.80 | 182.80 | 1,038 |
|
Sep 21, 2026
|
179.20 | 187.00 | 179.20 | 183.00 | 183.00 | 729 |
|
Sep 18, 2026
|
179.20 | 182.00 | 179.20 | 180.00 | 180.00 | 379 |
|
Sep 17, 2026
|
180.60 | 181.20 | 177.20 | 179.40 | 179.40 | 1,090 |
|
Sep 16, 2026
|
182.20 | 182.20 | 179.60 | 180.60 | 180.60 | 294 |
|
Sep 15, 2026
|
181.80 | 182.80 | 178.20 | 182.00 | 182.00 | 656 |
|
Sep 14, 2026
|
185.00 | 185.00 | 181.00 | 183.20 | 183.20 | 482 |
|
Sep 11, 2026
|
183.80 | 186.60 | 183.40 | 186.60 | 186.60 | 308 |
|
Sep 10, 2026
|
183.20 | 183.60 | 182.20 | 183.60 | 183.60 | 419 |
|
Sep 9, 2026
|
187.00 | 187.00 | 182.00 | 183.20 | 183.20 | 1,260 |
|
Sep 8, 2026
|
193.00 | 193.00 | 186.20 | 187.00 | 187.00 | 426 |
|
Sep 7, 2026
|
195.20 | 195.20 | 187.00 | 192.20 | 192.20 | 1,439 |
|
Sep 4, 2026
|
202.00 | 202.00 | 195.20 | 195.20 | 195.20 | 1,971 |
|
Sep 3, 2026
|
194.80 | 203.00 | 194.80 | 203.00 | 203.00 | 1,707 |
|
Sep 2, 2026
|
195.60 | 196.00 | 193.20 | 194.80 | 194.80 | 640 |
|
Sep 1, 2026
|
197.00 | 198.00 | 194.40 | 196.40 | 196.40 | 904 |
|
Aug 31, 2026
|
192.60 | 198.20 | 191.20 | 195.80 | 195.80 | 1,387 |
|
Aug 28, 2026
|
193.60 | 193.60 | 190.20 | 192.00 | 192.00 | 636 |
|
Aug 27, 2026
|
192.00 | 194.60 | 190.00 | 192.60 | 192.60 | 704 |
|
Aug 26, 2026
|
194.60 | 194.60 | 185.20 | 192.00 | 192.00 | 1,335 |
|
Aug 25, 2026
|
196.40 | 200.50 | 192.20 | 195.00 | 195.00 | 1,112 |
|
Aug 24, 2026
|
197.40 | 198.00 | 196.20 | 196.40 | 196.40 | 267 |
|
Aug 21, 2026
|
198.00 | 198.60 | 193.00 | 197.20 | 197.20 | 1,309 |
|
Aug 20, 2026
|
197.40 | 201.00 | 196.20 | 198.00 | 198.00 | 728 |
|
Aug 19, 2026
|
198.00 | 200.50 | 196.20 | 197.40 | 197.40 | 1,047 |
|
Aug 18, 2026
|
196.80 | 202.50 | 196.80 | 198.00 | 198.00 | 414 |
|
Aug 17, 2026
|
199.60 | 200.50 | 196.60 | 197.00 | 197.00 | 1,030 |
|
Aug 14, 2026
|
200.00 | 204.00 | 199.20 | 199.60 | 199.60 | 808 |
|
Aug 13, 2026
|
203.50 | 205.00 | 199.80 | 200.00 | 200.00 | 547 |
|
Aug 12, 2026
|
200.50 | 204.00 | 196.20 | 203.00 | 203.00 | 1,142 |
|
Aug 11, 2026
|
202.00 | 202.00 | 200.00 | 200.50 | 200.50 | 222 |
|
Aug 10, 2026
|
201.00 | 202.00 | 199.00 | 202.00 | 202.00 | 539 |
|
Aug 7, 2026
|
201.00 | 202.50 | 199.60 | 202.00 | 202.00 | 654 |
|
Aug 6, 2026
|
201.50 | 203.00 | 199.00 | 203.00 | 203.00 | 602 |
|
Aug 5, 2026
|
203.00 | 204.00 | 200.00 | 201.50 | 201.50 | 559 |
|
Aug 4, 2026
|
202.00 | 206.50 | 197.60 | 202.50 | 202.50 | 2,551 |
|
Aug 3, 2026
|
201.00 | 204.50 | 190.60 | 201.00 | 201.00 | 2,289 |
|
Jul 31, 2026
|
206.50 | 209.00 | 202.50 | 202.50 | 202.50 | 809 |
|
Jul 30, 2026
|
208.00 | 209.50 | 204.00 | 206.00 | 206.00 | 1,359 |
|
Jul 29, 2026
|
219.50 | 219.50 | 207.00 | 207.50 | 207.50 | 1,464 |
|
Jul 28, 2026
|
220.00 | 221.00 | 210.50 | 221.00 | 221.00 | 5,448 |
|
Jul 27, 2026
|
206.50 | 222.50 | 206.50 | 219.50 | 219.50 | 4,612 |
|
Jul 24, 2026
|
193.40 | 206.50 | 193.40 | 204.00 | 204.00 | 2,157 |
|
Jul 23, 2026
|
199.00 | 202.50 | 193.40 | 193.40 | 193.40 | 2,778 |
|
Jul 22, 2026
|
179.20 | 200.00 | 178.20 | 200.00 | 200.00 | 14,217 |
|
Jul 21, 2026
|
170.40 | 178.00 | 170.40 | 177.00 | 177.00 | 8,024 |
|
Jul 20, 2026
|
171.20 | 172.00 | 164.00 | 169.80 | 169.80 | 1,854 |
|
Jul 17, 2026
|
172.40 | 173.60 | 168.80 | 171.80 | 171.80 | 1,199 |
|
Jul 16, 2026
|
176.20 | 176.40 | 169.00 | 171.80 | 171.80 | 1,193 |
|
Jul 15, 2026
|
174.60 | 177.20 | 173.00 | 176.40 | 176.40 | 1,130 |
|
Jul 14, 2026
|
173.60 | 175.20 | 170.00 | 174.60 | 174.60 | 1,148 |
|
Jul 13, 2026
|
175.00 | 175.00 | 172.40 | 173.40 | 173.40 | 546 |
|
Jul 10, 2026
|
175.80 | 177.40 | 174.60 | 175.20 | 175.20 | 607 |
|
Jul 9, 2026
|
177.40 | 177.40 | 168.00 | 176.00 | 176.00 | 1,505 |
|
Jul 8, 2026
|
171.60 | 177.60 | 171.60 | 177.20 | 177.20 | 1,194 |
|
Jul 7, 2026
|
177.00 | 177.00 | 170.40 | 171.00 | 171.00 | 1,027 |
|
Jul 6, 2026
|
179.00 | 179.40 | 175.80 | 177.00 | 177.00 | 1,267 |
|
Jul 3, 2026
|
180.60 | 183.40 | 178.40 | 179.20 | 179.20 | 2,628 |
|
Jul 2, 2026
|
176.80 | 182.00 | 176.80 | 180.40 | 180.40 | 1,842 |
|
Jul 1, 2026
|
173.80 | 181.00 | 171.00 | 177.40 | 177.40 | 3,572 |
|
Jun 30, 2026
|
169.40 | 175.80 | 168.20 | 174.40 | 174.40 | 1,340 |
|
Jun 29, 2026
|
173.20 | 173.20 | 167.00 | 169.20 | 169.20 | 1,402 |
|
Jun 26, 2026
|
166.40 | 173.00 | 165.00 | 173.00 | 173.00 | 983 |
|
Jun 25, 2026
|
163.80 | 166.40 | 163.80 | 166.40 | 166.40 | 1,253 |
|
Jun 24, 2026
|
162.60 | 164.00 | 159.80 | 164.00 | 164.00 | 831 |
|
Jun 23, 2026
|
156.40 | 163.80 | 156.00 | 162.60 | 162.60 | 1,405 |
|
Jun 22, 2026
|
164.60 | 164.60 | 155.40 | 157.00 | 157.00 | 1,858 |
|
Jun 19, 2026
|
154.00 | 161.40 | 152.60 | 160.00 | 160.00 | 1,539 |
|
Jun 18, 2026
|
165.00 | 165.80 | 148.60 | 155.00 | 155.00 | 4,214 |
|
Jun 17, 2026
|
167.60 | 167.60 | 165.00 | 166.40 | 166.40 | 445 |
|
Jun 16, 2026
|
169.40 | 173.60 | 165.40 | 167.80 | 167.80 | 2,497 |
|
Jun 15, 2026
|
164.80 | 171.80 | 164.80 | 169.60 | 169.60 | 1,403 |
|
Jun 12, 2026
|
165.40 | 166.60 | 165.20 | 165.20 | 165.20 | 551 |
|
Jun 11, 2026
|
167.40 | 167.40 | 165.00 | 165.00 | 165.00 | 707 |
|
Jun 10, 2026
|
171.60 | 172.80 | 161.00 | 167.80 | 167.80 | 2,730 |
|
Jun 9, 2026
|
174.60 | 174.60 | 171.40 | 173.20 | 173.20 | 1,352 |
|
Jun 8, 2026
|
171.60 | 174.40 | 171.20 | 173.40 | 173.40 | 1,304 |
|
Jun 5, 2026
|
178.40 | 181.20 | 172.00 | 172.00 | 172.00 | 1,804 |
|
Jun 4, 2026
|
171.20 | 179.00 | 170.40 | 178.00 | 178.00 | 2,428 |
|
Jun 3, 2026
|
172.00 | 175.80 | 170.40 | 171.40 | 171.40 | 2,070 |
|
Jun 2, 2026
|
172.60 | 175.80 | 168.00 | 172.00 | 172.00 | 2,648 |
|
Jun 1, 2026
|
168.40 | 173.60 | 168.40 | 171.80 | 171.80 | 2,064 |
|
May 29, 2026
|
167.00 | 168.20 | 163.20 | 167.80 | 167.80 | 1,178 |
|
May 28, 2026
|
165.20 | 167.00 | 163.20 | 166.00 | 166.00 | 1,817 |
|
May 27, 2026
|
171.00 | 171.00 | 165.00 | 165.80 | 165.80 | 891 |
|
May 26, 2026
|
174.20 | 174.20 | 169.00 | 170.20 | 170.20 | 1,504 |
|
May 25, 2026
|
170.80 | 173.60 | 170.80 | 173.60 | 173.60 | 1,148 |
|
May 22, 2026
|
171.60 | 174.40 | 166.00 | 171.40 | 171.40 | 3,980 |
|
May 21, 2026
|
172.00 | 172.80 | 167.60 | 170.60 | 170.60 | 2,610 |
|
May 20, 2026
|
167.80 | 172.00 | 165.60 | 172.00 | 172.00 | 2,784 |
|
May 19, 2026
|
166.20 | 170.80 | 165.60 | 167.20 | 167.20 | 4,779 |
|
May 18, 2026
|
164.60 | 170.00 | 158.00 | 166.20 | 166.20 | 5,767 |
|
May 15, 2026
|
165.80 | 165.80 | 162.20 | 165.00 | 165.00 | 1,119 |
|
May 14, 2026
|
163.00 | 166.60 | 162.60 | 164.80 | 164.80 | 921 |
|
May 13, 2026
|
161.80 | 164.40 | 160.00 | 162.20 | 162.20 | 1,869 |
|
May 12, 2026
|
158.20 | 161.20 | 155.00 | 161.20 | 161.20 | 1,407 |
|
May 11, 2026
|
160.00 | 160.60 | 156.20 | 160.00 | 160.00 | 1,362 |
|
May 8, 2026
|
159.20 | 161.80 | 153.00 | 160.80 | 160.80 | 4,354 |
|
May 7, 2026
|
165.00 | 165.00 | 155.20 | 160.60 | 160.60 | 3,956 |
|
May 6, 2026
|
167.60 | 169.80 | 164.60 | 165.00 | 165.00 | 2,207 |
|
May 5, 2026
|
169.60 | 170.60 | 167.20 | 167.60 | 167.60 | 1,582 |
|
May 4, 2026
|
170.00 | 174.00 | 169.60 | 169.60 | 169.60 | 2,675 |
|
Apr 30, 2026
|
173.60 | 173.60 | 160.40 | 169.00 | 169.00 | 3,733 |
|
Apr 29, 2026
|
170.00 | 174.80 | 169.20 | 171.00 | 171.00 | 2,208 |
|
Apr 28, 2026
|
175.00 | 175.00 | 168.20 | 170.00 | 170.00 | 1,751 |
|
Apr 27, 2026
|
168.60 | 177.40 | 168.60 | 174.20 | 174.20 | 2,968 |
|
Apr 24, 2026
|
167.40 | 168.80 | 165.60 | 168.80 | 168.80 | 8,471 |
|
Apr 23, 2026
|
166.20 | 167.60 | 163.00 | 167.40 | 167.40 | 6,399 |
|
Apr 22, 2026
|
164.40 | 167.60 | 164.00 | 165.80 | 165.80 | 4,991 |
|
Apr 21, 2026
|
165.80 | 167.00 | 160.20 | 163.80 | 163.80 | 4,518 |
|
Apr 20, 2026
|
158.00 | 166.40 | 158.00 | 163.00 | 163.00 | 12,189 |
|
Apr 17, 2026
|
157.40 | 159.40 | 152.20 | 154.00 | 154.00 | 2,489 |
|
Apr 16, 2026
|
154.20 | 158.80 | 151.60 | 156.80 | 156.80 | 7,214 |
|
Apr 15, 2026
|
162.40 | 168.40 | 154.60 | 154.60 | 154.60 | 10,673 |
|
Apr 14, 2026
|
159.40 | 159.40 | 153.00 | 156.40 | 156.40 | 2,726 |
|
Apr 13, 2026
|
160.40 | 162.80 | 156.20 | 158.60 | 158.60 | 3,553 |
|
Apr 10, 2026
|
164.20 | 165.80 | 160.80 | 161.00 | 161.00 | 3,618 |
|
Apr 9, 2026
|
161.20 | 166.40 | 160.20 | 164.00 | 164.00 | 11,065 |
|
Apr 8, 2026
|
156.60 | 161.20 | 153.00 | 160.20 | 160.20 | 7,745 |
|
Apr 7, 2026
|
151.80 | 156.40 | 149.20 | 155.00 | 155.00 | 4,463 |
|
Apr 2, 2026
|
153.50 | 154.00 | 147.00 | 151.00 | 151.00 | 5,693 |
|
Apr 1, 2026
|
164.00 | 166.00 | 151.50 | 154.50 | 154.50 | 10,488 |
|
Mar 31, 2026
|
148.00 | 161.50 | 146.00 | 161.50 | 161.50 | 12,386 |
|
Mar 30, 2026
|
131.50 | 142.50 | 130.00 | 142.50 | 142.50 | 2,967 |
|
Mar 27, 2026
|
143.00 | 143.00 | 129.00 | 133.00 | 133.00 | 6,471 |
|
Mar 26, 2026
|
146.00 | 146.00 | 137.00 | 142.50 | 142.50 | 2,995 |
|
Mar 25, 2026
|
148.00 | 148.00 | 145.50 | 146.50 | 146.50 | 3,463 |
|
Mar 24, 2026
|
144.50 | 148.50 | 143.00 | 147.00 | 147.00 | 5,215 |
|
Mar 23, 2026
|
140.00 | 146.00 | 133.00 | 143.50 | 143.50 | 5,333 |
|
Mar 20, 2026
|
141.50 | 143.50 | 137.50 | 140.50 | 140.50 | 3,099 |
|
Mar 19, 2026
|
140.00 | 140.50 | 136.00 | 140.00 | 140.00 | 2,742 |
|
Mar 18, 2026
|
141.50 | 143.00 | 137.50 | 139.00 | 139.00 | 4,744 |
|
Mar 17, 2026
|
143.00 | 143.50 | 135.00 | 140.50 | 140.50 | 7,529 |
|
Mar 16, 2026
|
142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 7,245 |
|
Mar 13, 2026
|
138.00 | 141.50 | 136.50 | 141.00 | 141.00 | 6,546 |
|
Mar 12, 2026
|
136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 7,584 |
|
Mar 11, 2026
|
129.50 | 135.50 | 128.00 | 134.00 | 134.00 | 5,070 |
|
Mar 10, 2026
|
130.00 | 132.50 | 127.00 | 129.00 | 129.00 | 10,532 |
|
Mar 9, 2026
|
131.00 | 131.00 | 124.50 | 128.50 | 128.50 | 5,638 |
|
Mar 6, 2026
|
129.00 | 135.00 | 126.00 | 131.00 | 131.00 | 7,641 |
|
Mar 5, 2026
|
125.00 | 131.50 | 122.50 | 128.50 | 128.50 | 9,387 |
|
Mar 4, 2026
|
117.50 | 124.50 | 115.50 | 124.50 | 124.50 | 23,295 |
|
Mar 3, 2026
|
114.00 | 120.00 | 113.00 | 119.50 | 119.50 | 18,432 |
|
Mar 2, 2026
|
111.00 | 116.00 | 102.00 | 113.50 | 113.50 | 11,767 |
|
Feb 27, 2026
|
117.00 | 118.00 | 112.50 | 115.00 | 115.00 | 7,212 |
|
Feb 26, 2026
|
115.50 | 116.50 | 112.50 | 116.50 | 116.50 | 9,584 |
|
Feb 25, 2026
|
114.00 | 115.00 | 109.50 | 114.50 | 114.50 | 11,083 |
|
Feb 24, 2026
|
112.00 | 116.00 | 110.50 | 112.00 | 112.00 | 15,858 |
|
Feb 23, 2026
|
118.50 | 118.50 | 108.50 | 113.50 | 113.50 | 25,353 |
|
Feb 20, 2026
|
119.00 | 119.50 | 116.00 | 119.50 | 119.50 | 7,583 |
|
Feb 19, 2026
|
117.50 | 119.50 | 112.50 | 116.00 | 116.00 | 13,666 |
|
Feb 18, 2026
|
126.00 | 128.50 | 114.00 | 117.50 | 117.50 | 13,695 |
|
Feb 17, 2026
|
128.00 | 128.50 | 117.50 | 125.50 | 125.50 | 19,788 |
|
Feb 16, 2026
|
125.00 | 129.50 | 123.50 | 125.00 | 125.00 | 6,601 |
|
Feb 13, 2026
|
124.00 | 126.50 | 117.50 | 124.00 | 124.00 | 10,702 |
|
Feb 12, 2026
|
121.50 | 124.50 | 111.00 | 122.50 | 122.50 | 30,481 |
|
Feb 11, 2026
|
135.00 | 136.00 | 117.00 | 119.00 | 119.00 | 21,415 |
|
Feb 10, 2026
|
137.00 | 138.50 | 131.00 | 135.00 | 135.00 | 16,075 |
|
Feb 9, 2026
|
142.00 | 146.00 | 135.50 | 135.50 | 135.50 | 8,900 |
|
Feb 6, 2026
|
140.50 | 146.00 | 132.00 | 141.00 | 141.00 | 12,771 |
|
Feb 5, 2026
|
135.00 | 148.50 | 135.00 | 142.00 | 142.00 | 23,941 |
|
Feb 4, 2026
|
127.50 | 137.00 | 110.50 | 135.00 | 135.00 | 49,010 |
|
Feb 3, 2026
|
144.00 | 146.50 | 131.50 | 131.50 | 131.50 | 18,574 |
|
Feb 2, 2026
|
154.50 | 155.00 | 142.50 | 144.00 | 144.00 | 12,007 |
|
Jan 30, 2026
|
151.00 | 157.00 | 150.00 | 155.50 | 155.50 | 7,594 |
|
Jan 29, 2026
|
164.00 | 167.50 | 150.00 | 151.00 | 151.00 | 6,390 |
|
Jan 28, 2026
|
175.00 | 176.50 | 161.00 | 161.50 | 161.50 | 7,095 |
|
Jan 27, 2026
|
174.00 | 178.00 | 168.00 | 174.00 | 174.00 | 13,339 |
|
Jan 26, 2026
|
182.50 | 186.00 | 172.00 | 175.50 | 175.50 | 5,194 |
|
Jan 23, 2026
|
191.50 | 194.00 | 179.00 | 182.00 | 182.00 | 5,364 |
|
Jan 22, 2026
|
203.00 | 209.00 | 191.50 | 191.50 | 191.50 | 5,826 |
|
Jan 21, 2026
|
211.00 | 214.00 | 199.50 | 201.00 | 201.00 | 9,066 |
|
Jan 20, 2026
|
211.00 | 222.00 | 211.00 | 213.00 | 213.00 | 1,689 |
|
Jan 19, 2026
|
210.00 | 213.00 | 206.00 | 211.00 | 211.00 | 1,445 |
|
Jan 16, 2026
|
218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 1,250 |
|
Jan 15, 2026
|
222.00 | 222.00 | 215.00 | 217.00 | 217.00 | 1,402 |
|
Jan 14, 2026
|
225.00 | 226.00 | 221.00 | 222.00 | 222.00 | 468 |
|
Jan 13, 2026
|
225.00 | 228.00 | 223.00 | 225.00 | 225.00 | 442 |
|
Jan 12, 2026
|
228.00 | 229.00 | 223.00 | 225.00 | 225.00 | 935 |
|
Jan 9, 2026
|
229.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1,060 |
|
Jan 8, 2026
|
233.00 | 235.00 | 228.00 | 229.00 | 229.00 | 453 |
|
Jan 7, 2026
|
234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 166 |
|
Jan 6, 2026
|
236.00 | 237.00 | 233.00 | 235.00 | 235.00 | 738 |
|
Jan 5, 2026
|
243.00 | 243.00 | 237.00 | 239.00 | 239.00 | 401 |
|
Jan 2, 2026
|
243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 237 |
|
Dec 31, 2025
|
243.00 | 245.00 | 242.00 | 242.00 | 242.00 | 234 |
|
Dec 30, 2025
|
241.00 | 246.00 | 241.00 | 245.00 | 245.00 | 251 |
|
Dec 29, 2025
|
239.00 | 242.00 | 237.00 | 242.00 | 242.00 | 690 |
|
Dec 24, 2025
|
238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 40 |
|
Dec 23, 2025
|
236.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1,360 |
|
Dec 22, 2025
|
244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 1,997 |
|
Dec 19, 2025
|
238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 568 |
|
Dec 18, 2025
|
245.00 | 246.00 | 238.00 | 238.00 | 238.00 | 2,350 |
|
Dec 17, 2025
|
256.00 | 256.00 | 246.00 | 246.00 | 246.00 | 850 |
|
Dec 16, 2025
|
259.00 | 259.00 | 256.00 | 256.00 | 256.00 | 692 |
|
Dec 15, 2025
|
261.00 | 261.00 | 255.00 | 260.00 | 260.00 | 1,104 |
|
Dec 12, 2025
|
258.00 | 263.00 | 256.00 | 261.00 | 261.00 | 908 |
|
Dec 11, 2025
|
251.00 | 259.00 | 250.00 | 259.00 | 259.00 | 1,020 |
|
Dec 10, 2025
|
248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1,762 |
|
Dec 9, 2025
|
249.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,554 |
|
Dec 8, 2025
|
250.00 | 255.00 | 247.00 | 248.00 | 248.00 | 1,688 |
|
Dec 5, 2025
|
247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 443 |
|
Dec 4, 2025
|
248.00 | 248.00 | 245.00 | 246.00 | 246.00 | 377 |
|
Dec 3, 2025
|
246.00 | 252.00 | 245.00 | 250.00 | 250.00 | 1,152 |
|
Dec 2, 2025
|
249.00 | 249.00 | 245.00 | 247.00 | 247.00 | 3,263 |
|
Dec 1, 2025
|
247.00 | 249.00 | 245.00 | 249.00 | 249.00 | 919 |
|
Nov 28, 2025
|
250.00 | 250.00 | 246.00 | 247.00 | 247.00 | 469 |
|
Nov 27, 2025
|
249.00 | 250.00 | 245.00 | 249.00 | 249.00 | 656 |
|
Nov 26, 2025
|
247.00 | 250.00 | 245.00 | 247.00 | 247.00 | 390 |
|
Nov 25, 2025
|
248.00 | 248.00 | 243.00 | 246.00 | 246.00 | 657 |
|
Nov 24, 2025
|
248.00 | 249.00 | 247.00 | 248.00 | 248.00 | 294 |
|
Nov 21, 2025
|
246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 671 |
|
Nov 20, 2025
|
250.00 | 251.00 | 246.00 | 246.00 | 246.00 | 931 |
|
Nov 19, 2025
|
242.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1,295 |
|
Nov 18, 2025
|
244.00 | 244.00 | 235.00 | 241.00 | 241.00 | 3,710 |
|
Nov 17, 2025
|
248.00 | 252.00 | 242.00 | 245.00 | 245.00 | 1,322 |
|
Nov 14, 2025
|
246.00 | 248.00 | 240.00 | 247.00 | 247.00 | 902 |
|
Nov 13, 2025
|
239.00 | 251.00 | 235.00 | 246.00 | 246.00 | 6,528 |
|
Nov 12, 2025
|
243.00 | 245.00 | 237.00 | 238.00 | 238.00 | 882 |
|
Nov 11, 2025
|
239.00 | 245.00 | 239.00 | 242.00 | 242.00 | 1,108 |
|
Nov 10, 2025
|
235.00 | 246.00 | 234.00 | 238.00 | 238.00 | 1,934 |
