Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.
Date Open High Low Close Volume
May 10, 2024 40.11 40.34 40.11 40.26 54634.00
May 09, 2024 40.13 40.46 40.13 40.30 60483.00
May 08, 2024 39.96 40.15 39.96 40.02 70199.00
May 07, 2024 39.39 39.67 39.39 39.51 95268.00
May 06, 2024 39.27 39.30 39.07 39.18 88957.00
May 03, 2024 39.18 39.18 38.82 38.92 97702.00
May 02, 2024 39.18 39.18 38.67 38.86 91390.00
May 01, 2024 39.99 39.99 38.93 39.12 59640.00
Apr 30, 2024 39.46 39.55 39.05 39.08 62228.00
Apr 29, 2024 39.68 39.69 39.45 39.57 74834.00
Apr 26, 2024 39.42 39.68 39.31 39.67 89919.00
Apr 25, 2024 38.65 39.52 38.50 39.38 94966.00
Apr 24, 2024 40.17 40.17 39.62 39.81 80551.00
Apr 23, 2024 40.41 40.84 40.36 40.82 93441.00
Apr 22, 2024 39.81 40.23 39.76 40.00 77149.00
Apr 19, 2024 40.02 40.02 39.77 39.96 70920.00
Apr 18, 2024 39.71 39.92 39.51 39.62 102210.0
Apr 17, 2024 39.83 39.95 39.52 39.69 139859.0
Apr 16, 2024 39.43 39.60 39.25 39.39 121160.0
Apr 15, 2024 40.14 40.25 39.64 39.65 118805.0
Apr 12, 2024 39.81 39.93 39.62 39.66 141000.0
Apr 11, 2024 40.56 40.62 39.91 40.58 99473.00
Apr 10, 2024 40.04 40.31 39.94 40.17 58506.00
Apr 09, 2024 40.86 40.87 40.57 40.78 76547.00
Apr 08, 2024 40.89 40.92 40.74 40.75 66150.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

19.51
Minimum
Mar 18 2020
42.69
Maximum
Mar 20 2024
29.89
Average
30.16
Median

Price Benchmarks

Constellium SE 20.22
Arkema SA 106.64
Robertet SA 900.00
Vicat SA 37.70
Imerys 31.05

Price Related Metrics