Paris - Delayed Quote
EUR
Touax SCA (ALTOU.PA)
3.0000
0.0000
(0.00%)
At close: October 30 at 5:21:40 PM GMT+1
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
Oct 30, 2026
3.0200
3.0200
2.9800
3.0000
3.0000
2,698
Oct 29, 2026
3.0000
3.0200
2.9700
3.0000
3.0000
3,780
Oct 28, 2026
2.9900
3.0200
2.9900
3.0000
3.0000
5,073
Oct 27, 2026
3.0000
3.0050
2.9800
2.9900
2.9900
2,181
Oct 26, 2026
3.0000
3.0100
2.9600
2.9800
2.9800
5,622
Oct 23, 2026
3.0100
3.1100
3.0100
3.0100
3.0100
8,779
Oct 22, 2026
3.1600
3.1600
3.0200
3.0200
3.0200
1,712
Oct 21, 2026
3.1600
3.1600
3.1300
3.1400
3.1400
219
Oct 20, 2026
3.1600
3.1600
3.1300
3.1300
3.1300
9
Oct 19, 2026
3.2000
3.2000
3.1200
3.1300
3.1300
1,037
Oct 16, 2026
3.1600
3.1600
3.1200
3.1600
3.1600
189
Oct 15, 2026
3.1800
3.2000
3.1200
3.1200
3.1200
841
Oct 14, 2026
3.1100
3.2100
3.1000
3.1800
3.1800
5,468
Oct 13, 2026
3.1000
3.1200
3.1000
3.1200
3.1200
1,140
Oct 12, 2026
3.0500
3.1200
3.0100
3.0800
3.0800
5,802
Oct 9, 2026
3.1200
3.1200
3.0400
3.0400
3.0400
927
Oct 8, 2026
3.1700
3.1700
3.0500
3.0500
3.0500
4,497
Oct 7, 2026
3.2000
3.2100
3.1500
3.1500
3.1500
5,402
Oct 6, 2026
3.2800
3.2800
3.1900
3.1900
3.1900
8,270
Oct 5, 2026
3.2400
3.2800
3.2400
3.2800
3.2800
901
Oct 2, 2026
3.3000
3.3200
3.2400
3.2400
3.2400
6,478
Oct 1, 2026
3.3800
3.3800
3.3100
3.3100
3.3100
7,979
Sep 30, 2026
3.3800
3.4300
3.3700
3.3900
3.3900
2,956
Sep 29, 2026
3.4300
3.4400
3.3700
3.3700
3.3700
1,203
Sep 28, 2026
3.5000
3.5000
3.4200
3.4300
3.4300
2,891
Sep 25, 2026
3.5400
3.5500
3.4900
3.5000
3.5000
2,061
Sep 24, 2026
3.5000
3.5800
3.5000
3.5800
3.5800
4,075
Sep 23, 2026
3.7000
3.7400
3.4500
3.4500
3.4500
2,261
Sep 22, 2026
3.4900
3.6900
3.4900
3.6900
3.6900
3,322
Sep 21, 2026
3.4600
3.5200
3.4600
3.4700
3.4700
3,030
Sep 18, 2026
3.6000
3.6000
3.5100
3.5100
3.5100
6,604
Sep 17, 2026
3.6000
3.6500
3.2400
3.5200
3.5200
47,836
Sep 16, 2026
3.8000
3.8700
3.8000
3.8500
3.8500
1,126
Sep 15, 2026
3.8700
3.8800
3.8400
3.8500
3.8500
5,705
Sep 14, 2026
3.9000
3.9000
3.8400
3.8800
3.8800
1,160
Sep 11, 2026
3.7600
3.8400
3.7600
3.8000
3.8000
2,040
Sep 10, 2026
3.8300
3.8400
3.7700
3.7700
3.7700
623
Sep 9, 2026
3.8000
3.8000
3.7600
3.8000
3.8000
3,408
Sep 8, 2026
3.9000
3.9000
3.8000
3.8900
3.8900
1,331
Sep 7, 2026
3.7700
3.8000
3.7700
3.7900
3.7900
2,724
Sep 4, 2026
3.9200
3.9300
3.7700
3.8200
3.8200
7,520
Sep 3, 2026
3.9500
3.9600
3.9100
3.9300
3.9300
2,201
Sep 2, 2026
3.9200
3.9500
3.9200
3.9500
3.9500
225
Sep 1, 2026
3.9200
3.9200
3.9200
3.9200
3.9200
55
Aug 31, 2026
3.9600
3.9700
3.9300
3.9500
3.9500
2,698
Aug 28, 2026
3.9600
3.9600
3.9400
3.9400
3.9400
1,164
Aug 27, 2026
3.9600
3.9600
3.9000
3.9300
3.9300
653
Aug 26, 2026
3.8700
3.9900
3.8700
3.9100
3.9100
3,145
Aug 25, 2026
3.9500
3.9500
3.8600
3.9200
3.9200
5,530
Aug 24, 2026
3.9200
3.9400
3.8800
3.8800
3.8800
2,098
Aug 21, 2026
3.9200
3.9200
3.8800
3.9200
3.9200
568
Aug 20, 2026
4.0000
4.0000
3.9200
3.9200
3.9200
270
Aug 19, 2026
3.9600
4.0000
3.9200
3.9900
3.9900
1,624
Aug 18, 2026
3.9900
3.9900
3.9900
3.9900
3.9900
-
Aug 17, 2026
3.9000
3.9900
3.9000
3.9900
3.9900
1,225
Aug 14, 2026
3.9600
3.9900
3.9200
3.9200
3.9200
375
Aug 13, 2026
3.9700
4.0000
3.9300
4.0000
4.0000
5,082
Aug 12, 2026
3.9800
4.0000
3.9600
4.0000
4.0000
483
Aug 11, 2026
4.0000
4.0000
3.9600
3.9800
3.9800
1,732
Aug 10, 2026
3.9800
3.9900
3.9700
3.9900
3.9900
680
Aug 7, 2026
3.9500
3.9900
3.9500
3.9900
3.9900
3,801
Aug 6, 2026
3.9400
3.9900
3.9300
3.9400
3.9400
3,684
Aug 5, 2026
3.9500
3.9900
3.9000
3.9400
3.9400
2,220
Aug 4, 2026
3.9800
3.9800
3.9000
3.9500
3.9500
4,542
Aug 3, 2026
4.0500
4.0600
3.9800
3.9900
3.9900
6,239
Jul 31, 2026
4.0900
4.0900
4.0600
4.0600
4.0600
646
Jul 30, 2026
4.0800
4.0800
4.0500
4.0800
4.0800
223
Jul 29, 2026
4.0800
4.0800
4.0400
4.0400
4.0400
93
Jul 28, 2026
4.0800
4.0800
4.0400
4.0400
4.0400
723
Jul 27, 2026
4.0400
4.0600
4.0000
4.0600
4.0600
1,308
Jul 24, 2026
4.0000
4.0000
3.9600
3.9600
3.9600
196
Jul 23, 2026
3.9900
4.0400
3.9900
4.0400
4.0400
35
Jul 22, 2026
4.0400
4.0400
4.0000
4.0000
4.0000
2,066
Jul 21, 2026
4.0100
4.0100
3.9900
4.0000
4.0000
5,025
Jul 20, 2026
4.0600
4.1000
4.0300
4.0300
4.0300
1,070
Jul 17, 2026
4.0600
4.0600
4.0600
4.0600
4.0600
143
Jul 16, 2026
4.0800
4.1000
4.0800
4.0800
4.0800
781
Jul 15, 2026
4.0700
4.0800
4.0700
4.0800
4.0800
12
Jul 14, 2026
4.0500
4.0800
4.0500
4.0800
4.0800
210
Jul 13, 2026
4.0100
4.1200
4.0100
4.0800
4.0800
400
Jul 10, 2026
4.1600
4.1600
4.0000
4.0100
4.0100
3,566
Jul 9, 2026
4.1600
4.1600
4.1400
4.1500
4.1500
358
Jul 8, 2026
4.2400
4.2400
4.1300
4.1300
4.1300
578
Jul 7, 2026
4.2200
4.2700
4.2200
4.2700
4.2700
2,929
Jul 6, 2026
4.1600
4.2200
4.1400
4.2200
4.2200
1,649
Jul 3, 2026
4.0300
4.1600
4.0300
4.1600
4.1600
1,460
Jul 2, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
4.0800
4.1200
4.0500
4.1200
4.1200
348
Jul 1, 2026
4.2200
4.2200
4.2000
4.2000
4.1000
414
Jun 30, 2026
4.2000
4.2300
4.2000
4.2200
4.1195
1,210
Jun 29, 2026
4.1900
4.2000
4.1600
4.1600
4.0610
736
Jun 26, 2026
4.2200
4.2400
4.1600
4.1600
4.0610
1,266
Jun 25, 2026
4.1600
4.2300
4.1600
4.2100
4.1098
544
Jun 24, 2026
4.3600
4.3600
4.0900
4.1600
4.0610
6,404
Jun 23, 2026
4.2400
4.3500
4.2400
4.3500
4.2464
7,480
Jun 22, 2026
4.1200
4.2100
4.1200
4.2000
4.1000
3,158
Jun 19, 2026
4.0800
4.1200
4.0800
4.1200
4.0219
910
Jun 18, 2026
4.1200
4.1200
4.1000
4.1100
4.0121
431
Jun 17, 2026
4.1000
4.1500
4.0500
4.1000
4.0024
2,883
Jun 16, 2026
4.2300
4.2300
4.0600
4.2300
4.1293
3,891
Jun 15, 2026
4.1200
4.2600
4.1200
4.2500
4.1488
9,238
Jun 12, 2026
4.1900
4.1900
4.0100
4.1200
4.0219
5,018
Jun 11, 2026
4.1700
4.1700
4.1200
4.1200
4.0219
1,827
Jun 10, 2026
4.1800
4.1900
4.0900
4.1600
4.0610
5,973
Jun 9, 2026
4.2800
4.2800
4.0400
4.1900
4.0902
14,829
Jun 8, 2026
4.0900
4.3700
3.9500
4.2400
4.1390
24,230
Jun 5, 2026
3.8200
4.2000
3.6100
4.0900
3.9926
25,904
Jun 4, 2026
3.7300
3.8400
3.7000
3.7900
3.6998
8,312
Jun 3, 2026
3.8200
3.8200
3.7400
3.7400
3.6510
6,816
Jun 2, 2026
3.8000
3.8300
3.8000
3.8000
3.7095
866
Jun 1, 2026
3.8000
3.8400
3.8000
3.8000
3.7095
1,682
May 29, 2026
3.8200
3.8400
3.8000
3.8000
3.7095
3,309
May 28, 2026
3.8400
3.8400
3.7900
3.8200
3.7290
2,716
May 27, 2026
3.8600
3.8900
3.7400
3.8300
3.7388
12,708
May 26, 2026
3.8800
3.8850
3.8700
3.8700
3.7779
4,806
May 25, 2026
3.7800
3.8900
3.7800
3.8700
3.7779
5,675
May 22, 2026
3.8500
3.8500
3.7400
3.7600
3.6705
11,287
May 21, 2026
3.8900
3.9200
3.8200
3.8700
3.7779
7,313
May 20, 2026
3.9000
3.9500
3.8200
3.9100
3.8169
10,792
May 19, 2026
3.9000
3.9000
3.8100
3.8800
3.7876
1,777
May 18, 2026
3.9000
3.9000
3.8100
3.8700
3.7779
4,008
May 15, 2026
3.8700
3.9000
3.8700
3.9000
3.8071
470
May 14, 2026
3.8600
3.9000
3.8600
3.8700
3.7779
413
May 13, 2026
3.7500
3.9500
3.7500
3.8600
3.7681
5,942
May 12, 2026
3.7900
3.8400
3.7900
3.8400
3.7486
954
May 11, 2026
3.8200
3.8900
3.7600
3.7900
3.6998
1,853
May 8, 2026
3.8800
3.8800
3.8200
3.8200
3.7290
202
May 7, 2026
3.8800
3.9000
3.8500
3.8800
3.7876
631
May 6, 2026
3.8000
3.8800
3.7400
3.8800
3.7876
6,071
May 5, 2026
3.8200
3.8500
3.7500
3.8300
3.7388
8,432
May 4, 2026
3.8000
3.8800
3.7900
3.8200
3.7290
1,165
Apr 30, 2026
3.9000
3.9000
3.7500
3.8000
3.7095
4,377
Apr 29, 2026
3.8400
3.9000
3.8400
3.9000
3.8071
420
Apr 28, 2026
3.9000
3.9000
3.8000
3.8400
3.7486
4,084
Apr 27, 2026
3.9200
3.9200
3.8600
3.8600
3.7681
1,078
Apr 24, 2026
3.8400
3.9400
3.8400
3.9200
3.8267
371
Apr 23, 2026
3.9000
3.9000
3.7800
3.8600
3.7681
5,941
Apr 22, 2026
3.8600
3.9400
3.8400
3.8500
3.7583
5,309
Apr 21, 2026
3.9200
4.0000
3.8800
3.8900
3.7974
8,721
Apr 20, 2026
3.9900
3.9900
3.9200
3.9200
3.8267
2,342
Apr 17, 2026
3.9100
4.0200
3.9100
3.9900
3.8950
1,212
Apr 16, 2026
3.9800
3.9900
3.9400
3.9900
3.8950
1,399
Apr 15, 2026
4.0000
4.0400
3.9100
3.9800
3.8852
3,174
Apr 14, 2026
4.0000
4.0200
3.9900
4.0000
3.9048
742
Apr 13, 2026
4.0500
4.0500
3.9800
4.0000
3.9048
1,776
Apr 10, 2026
4.0500
4.0700
4.0300
4.0500
3.9536
3,017
Apr 9, 2026
4.0300
4.0500
4.0300
4.0500
3.9536
5,647
Apr 8, 2026
3.9400
4.0300
3.9200
4.0300
3.9340
7,963
Apr 7, 2026
3.9400
3.9500
3.8600
3.8600
3.7681
3,075
Apr 2, 2026
3.9400
3.9400
3.9100
3.9400
3.8462
1,436
Apr 1, 2026
3.9600
3.9600
3.9400
3.9400
3.8462
1,731
Mar 31, 2026
3.8700
3.9600
3.8700
3.9600
3.8657
2,680
Mar 30, 2026
3.8000
3.8700
3.7800
3.8700
3.7779
2,768
Mar 27, 2026
3.8000
3.8200
3.7500
3.8000
3.7095
3,032
Mar 26, 2026
3.7500
3.8200
3.7400
3.8000
3.7095
4,457
Mar 25, 2026
3.7300
3.8100
3.6500
3.7500
3.6607
12,860
Mar 24, 2026
3.8500
3.8500
3.6600
3.7400
3.6510
2,771
Mar 23, 2026
3.6100
3.9400
3.6100
3.8500
3.7583
10,363
Mar 20, 2026
3.9600
3.9600
3.7500
3.8700
3.7779
7,622
Mar 19, 2026
4.1200
4.1200
3.7300
3.9500
3.8560
32,149
Mar 18, 2026
4.4400
4.4400
4.4300
4.4300
4.3245
1,367
Mar 17, 2026
4.4200
4.4400
4.4200
4.4400
4.3343
674
Mar 16, 2026
4.4100
4.4200
4.4100
4.4200
4.3148
6
Mar 13, 2026
4.4100
4.4100
4.3900
4.4100
4.3050
157
Mar 12, 2026
4.4100
4.4100
4.3700
4.4100
4.3050
1,533
Mar 11, 2026
4.4200
4.4200
4.4000
4.4100
4.3050
782
Mar 10, 2026
4.4000
4.4300
4.4000
4.4200
4.3148
854
Mar 9, 2026
4.4000
4.4100
4.3600
4.3900
4.2855
1,313
Mar 6, 2026
4.4200
4.4400
4.3900
4.4200
4.3148
1,312
Mar 5, 2026
4.3400
4.4300
4.3400
4.4200
4.3148
3,817
Mar 4, 2026
4.5500
4.5500
4.3500
4.4600
4.3538
5,907
Mar 3, 2026
4.6800
4.6900
4.4500
4.5500
4.4417
6,466
Mar 2, 2026
4.7000
4.7000
4.6500
4.6800
4.5686
4,695
Feb 27, 2026
4.8000
4.8000
4.7900
4.7900
4.6760
1,332
Feb 26, 2026
4.7800
4.8000
4.7600
4.8000
4.6857
2,076
Feb 25, 2026
4.7900
4.7900
4.7600
4.7800
4.6662
1,155
Feb 24, 2026
4.7800
4.8000
4.7700
4.7800
4.6662
2,615
Feb 23, 2026
4.7000
4.9400
4.7000
4.7800
4.6662
15,807
Feb 20, 2026
4.5500
4.6300
4.5400
4.6000
4.4905
4,978
Feb 19, 2026
4.5800
4.5800
4.5200
4.5300
4.4221
1,690
Feb 18, 2026
4.5500
4.5900
4.5500
4.5800
4.4710
490
Feb 17, 2026
4.5500
4.5900
4.5400
4.5500
4.4417
996
Feb 16, 2026
4.4700
4.6000
4.4700
4.5400
4.4319
4,507
Feb 13, 2026
4.4700
4.5100
4.4600
4.4600
4.3538
1,523
Feb 12, 2026
4.5300
4.5300
4.4700
4.4700
4.3636
2,350
Feb 11, 2026
4.5200
4.5400
4.5100
4.5300
4.4221
1,354
Feb 10, 2026
4.4900
4.5300
4.4900
4.5300
4.4221
694
Feb 9, 2026
4.5000
4.5000
4.4800
4.4900
4.3831
1,582
Feb 6, 2026
4.5000
4.5000
4.4500
4.4600
4.3538
1,330
Feb 5, 2026
4.4800
4.4900
4.4500
4.4500
4.3440
557
Feb 4, 2026
4.4600
4.4800
4.4200
4.4800
4.3733
1,953
Feb 3, 2026
4.5200
4.5200
4.4200
4.4200
4.3148
4,624
Feb 2, 2026
4.5500
4.5500
4.4900
4.5200
4.4124
2,407
Jan 30, 2026
4.6200
4.6200
4.5500
4.5500
4.4417
2,395
Jan 29, 2026
4.6500
4.6600
4.6000
4.6100
4.5002
2,070
Jan 28, 2026
4.6000
4.6500
4.5900
4.6500
4.5393
2,741
Jan 27, 2026
4.5900
4.6200
4.5800
4.6000
4.4905
653
Jan 26, 2026
4.6900
4.6900
4.5900
4.5900
4.4807
2,231
Jan 23, 2026
4.5300
4.6800
4.5300
4.6500
4.5393
6,343
Jan 22, 2026
4.4000
4.5300
4.4000
4.5300
4.4221
7,511
Jan 21, 2026
4.3700
4.3800
4.3500
4.3500
4.2464
235
Jan 20, 2026
4.4100
4.4100
4.3600
4.3700
4.2660
888
Jan 19, 2026
4.4400
4.4400
4.4100
4.4100
4.3050
396
Jan 16, 2026
4.4500
4.4500
4.4400
4.4400
4.3343
87
Jan 15, 2026
4.3800
4.4500
4.3800
4.4500
4.3440
7,556
Jan 14, 2026
4.3700
4.4000
4.3700
4.3700
4.2660
985
Jan 13, 2026
4.4400
4.4400
4.3600
4.3600
4.2562
1,412
Jan 12, 2026
4.4500
4.4500
4.4200
4.4400
4.3343
1,014
Jan 9, 2026
4.4700
4.4700
4.3800
4.4500
4.3440
1,411
Jan 8, 2026
4.4600
4.4700
4.4400
4.4700
4.3636
1,991
Jan 7, 2026
4.3700
4.4500
4.3700
4.4500
4.3440
2,782
Jan 6, 2026
4.3600
4.3700
4.3300
4.3700
4.2660
1,670
Jan 5, 2026
4.3200
4.3900
4.3000
4.3600
4.2562
5,513
Jan 2, 2026
4.1100
4.3500
4.1100
4.3200
4.2171
4,288
Dec 31, 2025
4.1100
4.1100
4.1000
4.1000
4.0024
2,595
Dec 30, 2025
4.0700
4.1000
4.0700
4.1000
4.0024
4,923
Dec 29, 2025
4.0600
4.1000
4.0500
4.0700
3.9731
2,427
Dec 24, 2025
4.0500
4.0600
4.0300
4.0300
3.9340
6,994
Dec 23, 2025
4.0500
4.0500
4.0400
4.0500
3.9536
7,884
Dec 22, 2025
3.9600
4.0400
3.9600
4.0400
3.9438
5,810
Dec 19, 2025
3.9600
4.0200
3.9600
4.0200
3.9243
5,985
Dec 18, 2025
3.9900
4.0500
3.9700
3.9900
3.8950
7,584
Dec 17, 2025
3.9300
4.0000
3.9300
3.9900
3.8950
5,658
Dec 16, 2025
4.0000
4.0000
3.9200
3.9300
3.8364
8,024
Dec 15, 2025
3.9900
4.0200
3.9900
3.9900
3.8950
1,063
Dec 12, 2025
3.9900
4.0000
3.9800
3.9900
3.8950
2,476
Dec 11, 2025
4.0000
4.0000
3.9700
3.9900
3.8950
3,853
Dec 10, 2025
4.0000
4.0000
3.9600
4.0000
3.9048
9,394
Dec 9, 2025
3.9800
4.0500
3.9800
4.0000
3.9048
4,293
Dec 8, 2025
4.0000
4.0100
3.9600
3.9800
3.8852
5,148
Dec 5, 2025
4.0000
4.0000
3.9500
3.9500
3.8560
4,471
Dec 4, 2025
4.0000
4.0000
3.9900
4.0000
3.9048
5,157
Dec 3, 2025
4.0000
4.0100
3.9600
4.0000
3.9048
2,875
Dec 2, 2025
4.0000
4.0000
3.9900
4.0000
3.9048
2,154
Dec 1, 2025
4.0000
4.0000
3.9200
4.0000
3.9048
7,017
Nov 28, 2025
4.0000
4.0300
3.9700
4.0000
3.9048
9,182
Nov 27, 2025
3.9700
4.0100
3.9700
4.0000
3.9048
1,211
Nov 26, 2025
4.0600
4.0600
3.9700
3.9700
3.8755
5,934
Nov 25, 2025
4.0500
4.0600
3.9800
4.0200
3.9243
9,332
Nov 24, 2025
4.1400
4.1400
4.0500
4.0600
3.9633
5,992
Nov 21, 2025
4.1600
4.1600
4.1100
4.1200
4.0219
1,851
Nov 20, 2025
4.2500
4.2600
4.1300
4.1600
4.0610
8,155
Nov 19, 2025
4.3000
4.3000
4.2100
4.2500
4.1488
7,514
Nov 18, 2025
4.2800
4.3000
4.2800
4.3000
4.1976
4,523
Nov 17, 2025
4.3200
4.3200
4.2800
4.2800
4.1781
896
Nov 14, 2025
4.4500
4.4500
4.3100
4.3400
4.2367
3,042
Nov 13, 2025
4.2800
4.4900
4.2800
4.4500
4.3440
5,514
Nov 12, 2025
4.2900
4.2900
4.1300
4.2800
4.1781
3,896
Nov 11, 2025
4.2900
4.2900
4.2700
4.2900
4.1879
5,446
Nov 10, 2025
4.1700
4.2900
4.1700
4.2900
4.1879
4,556
Nov 7, 2025
4.1600
4.2000
3.9300
4.1400
4.0414
10,376
Nov 6, 2025
4.2800
4.2800
4.0100
4.1000
4.0024
7,572
Nov 5, 2025
4.3300
4.3300
4.2700
4.2700
4.1683
4,056
Nov 4, 2025
4.3100
4.4900
4.3100
4.3200
4.2171
5,413
Nov 3, 2025
4.4600
4.5000
4.2100
4.3100
4.2074
6,598
Oct 31, 2025
4.4900
4.5000
4.4600
4.4600
4.3538
2,421
Oct 30, 2025
4.5000
4.5000
4.4900
4.4900
4.3831
775
