ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.61
0.20%
US Tech 100
18,108.80
1.52%
S&P 500
5,308.15
1.17%
US Dollar vs CAD
1.36064
-0.34%
Bitcoin
65,866.77
7.02%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Gaussin (ALGAU)

  7. Gaussin (ALGAU) Historical

ALGAU Gaussin

0.246
0.001 (0.41%)
May 15 2024 - Closed
Delayed by 15 minutes

ALGAU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2024 0.2395 0.00 0.00% 0.2395 0.2395 0.2395 0.00
May 13 2024 0.2395 -0.0025 -1.03% 0.2475 0.2475 0.2355 61,423
May 10 2024 0.242 -0.0055 -2.22% 0.249 0.249 0.241 29,081
May 09 2024 0.2475 0.0025 1.02% 0.245 0.255 0.2355 169,819
May 08 2024 0.245 -0.009 -3.54% 0.25 0.25 0.2405 40,571
May 07 2024 0.254 0.006 2.42% 0.2405 0.26 0.2405 293,106
May 06 2024 0.248 0.007 2.90% 0.24 0.25 0.24 63,260
May 03 2024 0.241 0.0015 0.63% 0.2395 0.245 0.2395 33,106
May 02 2024 0.2395 0.0015 0.63% 0.242 0.244 0.2365 67,558
Apr 30 2024 0.238 0.0015 0.63% 0.244 0.244 0.238 20,553
Apr 29 2024 0.2365 0.0005 0.21% 0.233 0.2425 0.233 14,840
Apr 26 2024 0.236 -0.008 -3.28% 0.244 0.244 0.2355 46,665
Apr 25 2024 0.244 -0.0025 -1.01% 0.2465 0.25 0.241 36,071
Apr 24 2024 0.2465 -0.0025 -1.00% 0.2495 0.258 0.2465 29,316
Apr 23 2024 0.249 -0.0005 -0.20% 0.2495 0.2495 0.242 26,320
Apr 22 2024 0.2495 0.0025 1.01% 0.255 0.255 0.2405 62,178
Apr 19 2024 0.247 -0.0035 -1.40% 0.259 0.259 0.245 68,640
Apr 18 2024 0.2505 0.0045 1.83% 0.246 0.258 0.246 26,465
Apr 17 2024 0.246 0.0005 0.20% 0.2575 0.2575 0.2455 44,103
Apr 16 2024 0.2455 -0.0035 -1.41% 0.2455 0.258 0.2405 68,615
Apr 15 2024 0.249 -0.001 -0.40% 0.25 0.2545 0.245 61,772
Apr 12 2024 0.25 -0.002 -0.79% 0.2505 0.258 0.247 71,776
Apr 11 2024 0.252 -0.0005 -0.20% 0.251 0.26 0.247 89,796
Apr 10 2024 0.2525 0.003 1.20% 0.2475 0.2585 0.241 88,091
Apr 09 2024 0.2495 -0.0065 -2.54% 0.256 0.264 0.2335 149,276
Apr 08 2024 0.256 0.006 2.40% 0.26 0.27 0.252 166,489
Apr 05 2024 0.25 -0.0195 -7.24% 0.2795 0.2795 0.24 337,156
Apr 04 2024 0.2695 -0.198 -42.35% 0.256 0.297 0.2305 1,155,081
Apr 03 2024 0.4675 -0.0455 -8.87% 0.52 0.52 0.4505 204,273
Apr 02 2024 0.513 0.083 19.30% 0.435 0.60 0.435 524,336
Mar 28 2024 0.43 0.0172 4.17% 0.419 0.434 0.415 127,507
Mar 27 2024 0.4128 0.024 6.17% 0.3888 0.418 0.3888 131,346
Mar 26 2024 0.3888 0.0186 5.02% 0.3702 0.3896 0.3702 44,547
Mar 25 2024 0.3702 -0.0054 -1.44% 0.38 0.3968 0.357 178,161
Mar 22 2024 0.3756 0.0448 13.54% 0.33 0.3756 0.33 110,677
Mar 21 2024 0.3308 0.0066 2.04% 0.336 0.336 0.3212 48,260
Mar 20 2024 0.3242 -0.0012 -0.37% 0.33 0.3336 0.32 80,673
Mar 19 2024 0.3254 0.0074 2.33% 0.315 0.335 0.315 110,991
Mar 18 2024 0.318 0.00 0.00% 0.328 0.328 0.3102 43,462
Mar 15 2024 0.318 0.0088 2.85% 0.3202 0.324 0.31 39,649
Mar 14 2024 0.3092 -0.0118 -3.68% 0.3202 0.3262 0.309 30,441
Mar 13 2024 0.321 -0.0088 -2.67% 0.325 0.3288 0.3206 31,262
Mar 12 2024 0.3298 0.0024 0.73% 0.322 0.3344 0.3204 67,899
Mar 11 2024 0.3274 0.007 2.18% 0.3296 0.3298 0.3204 39,741
Mar 08 2024 0.3204 0.0088 2.82% 0.311 0.33 0.311 59,137
Mar 07 2024 0.3116 -0.0094 -2.93% 0.327 0.327 0.31 110,654
Mar 06 2024 0.321 -0.007 -2.13% 0.3298 0.33 0.316 52,149
Mar 05 2024 0.328 0.0038 1.17% 0.323 0.3298 0.316 67,003
Mar 04 2024 0.3242 -0.0088 -2.64% 0.3254 0.3366 0.3242 24,129
Mar 01 2024 0.333 0.0128 4.00% 0.3392 0.3398 0.328 38,144
Feb 29 2024 0.3202 -0.001 -0.31% 0.322 0.34 0.3196 139,049
Feb 28 2024 0.3212 -0.0018 -0.56% 0.323 0.3294 0.3204 41,741
Feb 27 2024 0.323 -0.0068 -2.06% 0.3298 0.3298 0.32 68,845
Feb 26 2024 0.3298 0.0118 3.71% 0.32 0.3298 0.3114 76,350
Feb 23 2024 0.318 0.0036 1.15% 0.32 0.32 0.3102 121,693
Feb 22 2024 0.3144 -0.006 -1.87% 0.3296 0.3296 0.3144 44,087
Feb 21 2024 0.3204 0.0004 0.13% 0.329 0.3296 0.3142 27,857
Feb 20 2024 0.32 0.007 2.24% 0.314 0.3298 0.314 61,741
Feb 19 2024 0.313 0.00 0.00% 0.313 0.313 0.313 0.00
Feb 16 2024 0.313 -0.0012 -0.38% 0.3198 0.3198 0.3012 166,805
Feb 15 2024 0.3142 -0.0072 -2.24% 0.3396 0.3396 0.31 284,614

Your Recent History

EU
ALGAU
Gaussin
BIT
I05387
Banca IMI
DBI
D4YK
Inav Db Xtrackers S&P 50...
BIT
P13DF9
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved