ALIKO.PA(ALIKO.PA)
ALIKO.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1.42 | $1.42 | $1.41 | $1.41 | 190 |
| 10/13/2026 | $1.42 | $1.44 | $1.42 | $1.44 | 303 |
| 10/12/2026 | $1.42 | $1.42 | $1.42 | $1.42 | 445 |
| 10/9/2026 | $1.42 | $1.42 | $1.40 | $1.40 | 2,001 |
| 10/8/2026 | $1.42 | $1.44 | $1.42 | $1.44 | 305 |
| 10/7/2026 | $1.43 | $1.43 | $1.43 | $1.43 | 1,010 |
| 10/6/2026 | $1.44 | $1.45 | $1.43 | $1.44 | 4,177 |
| 10/5/2026 | $1.46 | $1.46 | $1.44 | $1.45 | 3,288 |
| 10/2/2026 | $1.44 | $1.47 | $1.40 | $1.47 | 11,547 |
| 10/1/2026 | $1.40 | $1.45 | $1.35 | $1.45 | 13,490 |
| 9/30/2026 | $1.41 | $1.41 | $1.40 | $1.40 | 3,136 |
| 9/29/2026 | $1.42 | $1.42 | $1.41 | $1.41 | 2,689 |
| 9/28/2026 | $1.42 | $1.43 | $1.42 | $1.43 | 810 |
| 9/25/2026 | $1.41 | $1.43 | $1.41 | $1.42 | 5,112 |
| 9/24/2026 | $1.41 | $1.42 | $1.41 | $1.42 | 569 |
| 9/23/2026 | $1.41 | $1.41 | $1.41 | $1.41 | 205 |
| 9/22/2026 | $1.41 | $1.42 | $1.41 | $1.42 | 1,079 |
| 9/21/2026 | $1.40 | $1.42 | $1.40 | $1.42 | 5,931 |
| 9/18/2026 | $1.39 | $1.39 | $1.38 | $1.38 | 1,791 |
| 9/17/2026 | $1.39 | $1.40 | $1.38 | $1.40 | 2,144 |
| 9/16/2026 | $1.39 | $1.40 | $1.39 | $1.40 | 1,401 |
| 9/15/2026 | $1.40 | $1.40 | $1.30 | $1.40 | 9,339 |
| 9/14/2026 | $1.40 | $1.40 | $1.40 | $1.40 | - |
| 9/11/2026 | $1.36 | $1.40 | $1.36 | $1.40 | 4,685 |
| 9/10/2026 | $1.38 | $1.40 | $1.34 | $1.40 | 2,690 |
| 9/9/2026 | $1.40 | $1.40 | $1.40 | $1.40 | - |
| 9/8/2026 | $1.42 | $1.42 | $1.40 | $1.40 | 244 |
| 9/7/2026 | $1.42 | $1.42 | $1.42 | $1.42 | 2,500 |
| 9/4/2026 | $1.40 | $1.40 | $1.40 | $1.40 | 5,201 |
| 9/3/2026 | $1.42 | $1.42 | $1.41 | $1.42 | 8,028 |
| 9/2/2026 | $1.48 | $1.48 | $1.40 | $1.42 | 9,005 |
| 9/1/2026 | $1.50 | $1.50 | $1.48 | $1.48 | 347 |
| 8/31/2026 | $1.46 | $1.52 | $1.46 | $1.52 | 4,595 |
| 8/28/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 377 |
| 8/27/2026 | $1.46 | $1.48 | $1.46 | $1.48 | 514 |
| 8/26/2026 | $1.42 | $1.46 | $1.42 | $1.46 | 2,737 |
| 8/25/2026 | $1.44 | $1.44 | $1.40 | $1.42 | 4,735 |
| 8/24/2026 | $1.52 | $1.52 | $1.42 | $1.46 | 4,146 |
| 8/21/2026 | $1.54 | $1.54 | $1.52 | $1.54 | 278 |
| 8/20/2026 | $1.54 | $1.54 | $1.50 | $1.52 | 5,217 |
| 8/19/2026 | $1.44 | $1.58 | $1.44 | $1.52 | 9,614 |
| 8/18/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 69 |
| 8/17/2026 | $1.42 | $1.48 | $1.42 | $1.46 | 3,434 |
| 8/14/2026 | $1.42 | $1.42 | $1.42 | $1.42 | 99 |
| 8/13/2026 | $1.42 | $1.44 | $1.40 | $1.44 | 461 |
| 8/12/2026 | $1.44 | $1.44 | $1.42 | $1.42 | 1,000 |
| 8/11/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 25 |
| 8/10/2026 | $1.46 | $1.46 | $1.46 | $1.46 | 184 |
| 8/7/2026 | $1.47 | $1.47 | $1.44 | $1.45 | 1,975 |
| 8/6/2026 | $1.40 | $1.46 | $1.40 | $1.46 | 3,314 |
| 8/5/2026 | $1.46 | $1.46 | $1.40 | $1.40 | 3,937 |
| 8/4/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 8/3/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/31/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/30/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/29/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/28/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/27/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/24/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/23/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/22/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/21/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/20/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/17/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
| 7/16/2026 | $1.50 | $1.50 | $1.50 | $1.50 | - |
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
