ALGTR.PA(ALGTR.PA)
ALGTR.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $4.12 | $4.40 | $4.12 | $4.40 | 2,463 |
| 10/12/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 120 |
| 10/9/2026 | $4.02 | $4.06 | $4.02 | $4.06 | 786 |
| 10/8/2026 | $4.50 | $4.50 | $4.46 | $4.46 | 235 |
| 10/7/2026 | $4.60 | $4.78 | $4.30 | $4.50 | 2,546 |
| 10/6/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 1 |
| 10/5/2026 | $4.72 | $4.72 | $4.30 | $4.72 | 229 |
| 10/2/2026 | $4.64 | $4.72 | $4.30 | $4.72 | 1,617 |
| 10/1/2026 | $4.68 | $4.68 | $4.40 | $4.64 | 271 |
| 9/30/2026 | $4.32 | $4.68 | $4.30 | $4.66 | 803 |
| 9/29/2026 | $4.68 | $4.70 | $4.32 | $4.32 | 1,012 |
| 9/28/2026 | $4.74 | $4.74 | $4.30 | $4.30 | 335 |
| 9/25/2026 | $5.90 | $5.90 | $5.45 | $5.50 | 1,764 |
| 9/24/2026 | $5.65 | $5.65 | $5.40 | $5.60 | 788 |
| 9/23/2026 | $5.70 | $5.80 | $5.15 | $5.15 | 1,589 |
| 9/22/2026 | $5.50 | $5.70 | $5.10 | $5.70 | 4,689 |
| 9/21/2026 | $5.35 | $5.80 | $5.10 | $5.35 | 1,794 |
| 9/18/2026 | $5.35 | $5.35 | $4.90 | $4.90 | 1,061 |
| 9/17/2026 | $5.25 | $5.30 | $4.82 | $4.88 | 77 |
| 9/16/2026 | $4.86 | $5.25 | $4.86 | $4.86 | 793 |
| 9/15/2026 | $5.40 | $5.65 | $4.86 | $4.86 | 1,949 |
| 9/14/2026 | $6.00 | $6.00 | $5.80 | $5.80 | 197 |
| 9/11/2026 | $5.75 | $6.00 | $5.70 | $5.80 | 797 |
| 9/10/2026 | $5.45 | $5.70 | $5.25 | $5.70 | 121 |
| 9/9/2026 | $5.25 | $5.50 | $5.20 | $5.25 | 1,111 |
| 9/8/2026 | $5.15 | $5.15 | $5.15 | $5.15 | - |
| 9/7/2026 | $5.20 | $5.20 | $4.94 | $5.15 | 302 |
| 9/4/2026 | $5.65 | $5.80 | $5.20 | $5.20 | 681 |
| 9/3/2026 | $5.85 | $5.85 | $5.65 | $5.65 | 511 |
| 9/2/2026 | $5.25 | $5.95 | $5.00 | $5.90 | 858 |
| 9/1/2026 | $4.50 | $5.25 | $4.50 | $4.96 | 14,941 |
| 8/31/2026 | $4.20 | $4.40 | $4.10 | $4.20 | 3,371 |
| 8/28/2026 | $3.80 | $4.18 | $3.80 | $4.08 | 2,527 |
| 8/27/2026 | $3.64 | $3.90 | $3.64 | $3.82 | 2,414 |
| 8/26/2026 | $3.60 | $3.74 | $3.52 | $3.64 | 1,550 |
| 8/25/2026 | $3.76 | $3.76 | $3.46 | $3.50 | 2,508 |
| 8/24/2026 | $3.42 | $3.58 | $3.42 | $3.42 | 280 |
| 8/21/2026 | $3.70 | $3.84 | $3.34 | $3.60 | 3,816 |
| 8/20/2026 | $3.20 | $3.50 | $3.20 | $3.50 | 5,118 |
| 8/19/2026 | $3.70 | $3.70 | $3.30 | $3.30 | 11,274 |
| 8/18/2026 | $3.50 | $3.74 | $3.32 | $3.74 | 9,598 |
| 8/17/2026 | $3.68 | $3.68 | $3.50 | $3.50 | 3,841 |
| 8/14/2026 | $4.18 | $4.18 | $4.00 | $4.00 | 754 |
| 8/13/2026 | $4.60 | $4.60 | $4.18 | $4.18 | 3,091 |
| 8/12/2026 | $4.60 | $4.60 | $4.60 | $4.60 | - |
| 8/11/2026 | $5.00 | $5.00 | $4.60 | $4.60 | 430 |
| 8/10/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 8/7/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 8/6/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 8/5/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 8/4/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 8/3/2026 | $5.70 | $5.70 | $5.60 | $5.60 | 3,069 |
| 7/31/2026 | $6.25 | $6.25 | $5.65 | $5.70 | 29,704 |
| 7/30/2026 | $7.00 | $7.00 | $6.40 | $6.45 | 21,067 |
| 7/29/2026 | $7.20 | $7.25 | $6.80 | $6.95 | 11,750 |
| 7/28/2026 | $7.20 | $7.30 | $6.90 | $7.20 | 11,462 |
| 7/27/2026 | $7.30 | $7.35 | $6.95 | $7.10 | 13,779 |
| 7/24/2026 | $7.30 | $7.35 | $6.85 | $7.15 | 9,113 |
| 7/23/2026 | $7.25 | $7.30 | $6.95 | $7.30 | 8,726 |
| 7/22/2026 | $7.20 | $7.20 | $6.90 | $7.05 | 8,599 |
| 7/21/2026 | $7.15 | $7.25 | $6.95 | $6.95 | 14,733 |
| 7/20/2026 | $7.10 | $7.20 | $6.65 | $7.15 | 8,983 |
| 7/17/2026 | $7.00 | $7.25 | $7.00 | $7.10 | 10,043 |
| 7/16/2026 | $7.10 | $7.50 | $6.90 | $6.90 | 24,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
