Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice N.V. (OP: ALLVF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2020 5.170 5.170 5.170 0 +0.01(+0.19%)
Nov 20, 2020 5.160 5.160 5.160 0 +0.03(+0.49%)
Nov 19, 2020 5.135 5.135 5.135 5.135 550 +0.06(+1.18%)
Nov 11, 2020 5.075 5.075 5.075 0 +0.00(+0.00%)
Nov 10, 2020 5.075 5.075 5.075 5.075 1,000 +0.24(+4.86%)
Oct 29, 2020 4.840 4.840 4.840 0 +0.11(+2.33%)
Oct 27, 2020 4.730 4.730 4.730 0 -0.19(-3.86%)
Oct 21, 2020 4.920 4.920 4.920 0 +0.15(+3.14%)
Oct 15, 2020 4.770 4.770 4.770 0 -0.16(-3.25%)
Oct 13, 2020 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 09, 2020 4.930 4.930 4.930 0 +0.34(+7.41%)
Oct 07, 2020 4.590 4.590 4.590 0 +0.00(+0.00%)
Sep 30, 2020 4.590 4.590 4.590 0 -0.21(-4.37%)
Sep 24, 2020 4.800 4.800 4.800 0 +0.21(+4.58%)
Sep 23, 2020 4.770 4.770 4.590 4.590 8,500 -0.21(-4.37%)
Sep 21, 2020 4.800 4.800 4.800 0 -0.05(-1.03%)
Sep 18, 2020 4.850 4.850 4.850 4.850 31,000 +0.01(+0.21%)
Sep 17, 2020 4.895 4.895 4.840 4.840 20,375 +0.02(+0.41%)
Sep 16, 2020 4.910 4.910 4.820 4.820 10,202 -0.01(-0.21%)
Sep 15, 2020 4.870 4.870 4.830 4.830 5,100 -0.08(-1.53%)
Sep 14, 2020 4.840 4.905 4.840 4.905 3,605 +0.08(+1.64%)
Sep 11, 2020 4.870 4.870 4.825 4.826 22,800 +0.88(+22.18%)
Sep 10, 2020 3.950 3.950 3.950 3.950 13,961 -0.06(-1.50%)
Sep 09, 2020 4.010 4.010 4.010 4.010 5,000 -0.60(-13.02%)
Sep 01, 2020 4.610 4.610 4.610 0 +0.00(+0.00%)
Aug 26, 2020 4.610 4.610 4.610 0 -0.14(-2.95%)
Aug 17, 2020 4.750 4.750 4.750 0 -0.10(-2.06%)
Aug 11, 2020 4.850 4.850 4.850 0 +0.09(+1.86%)
Jul 31, 2020 4.761 4.761 4.761 0 +0.29(+6.52%)
Jul 30, 2020 4.470 4.470 4.470 4.470 100 +0.15(+3.47%)
Jul 28, 2020 4.320 4.320 4.320 0 +0.17(+4.10%)
Jul 20, 2020 4.150 4.150 4.150 0 +0.06(+1.47%)
Jul 09, 2020 4.090 4.090 4.090 0 +0.24(+6.31%)
Jun 30, 2020 3.847 3.847 3.847 0 -0.01(-0.33%)
Jun 29, 2020 3.860 3.860 3.860 3.860 700 -0.24(-5.85%)
Jun 25, 2020 4.100 4.100 4.100 0 -0.36(-8.07%)
Jun 19, 2020 4.460 4.460 4.460 0 +0.00(+0.00%)
Jun 11, 2020 4.460 4.460 4.460 0 +0.00(+0.00%)
Jun 05, 2020 4.460 4.460 4.460 0 +0.01(+0.34%)
Jun 04, 2020 4.445 4.445 4.445 4.445 5,754 +0.37(+8.97%)
Jun 02, 2020 4.079 4.079 4.079 0 -0.01(-0.26%)
Jun 01, 2020 4.090 4.090 4.090 4.090 500 +0.04(+0.99%)
May 28, 2020 4.050 4.050 4.050 0 +0.20(+5.19%)
May 13, 2020 3.850 3.850 3.850 0 -0.03(-0.77%)
May 08, 2020 3.880 3.880 3.880 0 -0.16(-3.96%)
Apr 29, 2020 4.040 4.040 4.040 0 +0.00(+0.00%)
Apr 21, 2020 4.040 4.040 4.040 0 +0.00(+0.00%)
Apr 20, 2020 4.040 4.040 4.040 4.040 250 +0.29(+7.73%)
Apr 14, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 09, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 08, 2020 3.750 3.750 3.750 3.750 100 -0.25(-6.25%)
Apr 07, 2020 4.000 4.000 4.000 90 +0.00(+0.00%)
Apr 06, 2020 4.000 4.000 4.000 10 +0.00(+0.00%)
Mar 31, 2020 4.000 4.000 4.000 0 +0.15(+3.91%)
Mar 27, 2020 3.849 3.849 3.849 0 -0.20(-4.95%)
Mar 26, 2020 3.735 4.050 3.670 4.050 4,300 +0.05(+1.17%)
Mar 25, 2020 4.070 4.350 4.003 4.003 28,671 +0.55(+16.03%)
Mar 24, 2020 3.710 3.977 3.450 3.450 27,366 +0.45(+15.00%)
Mar 23, 2020 2.980 3.380 2.970 3.000 55,843 +0.20(+7.14%)
Mar 19, 2020 2.800 2.800 2.800 0 -0.30(-9.78%)
Mar 17, 2020 3.103 3.103 3.103 0 +0.10(+3.45%)
Mar 16, 2020 3.330 3.330 3.000 3.000 6,000 -0.82(-21.47%)
Mar 13, 2020 3.820 3.820 3.820 3.820 1,200 -0.23(-5.68%)
Mar 10, 2020 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 09, 2020 4.400 4.400 4.050 4.050 1,100 -1.20(-22.86%)
Feb 28, 2020 5.250 5.250 5.250 0 -0.40(-7.08%)
Feb 27, 2020 5.770 5.770 5.260 5.650 6,564 -1.25(-18.12%)
Feb 25, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Feb 21, 2020 6.900 6.900 6.900 0 -0.10(-1.43%)
Feb 20, 2020 7.000 7.000 7.000 7.000 7,000 -0.30(-4.11%)
Feb 19, 2020 7.300 7.300 7.300 8 +0.00(+0.00%)
Feb 10, 2020 7.300 7.300 7.300 0 +0.05(+0.69%)
Feb 06, 2020 7.250 7.250 7.250 0 +0.55(+8.21%)
Feb 05, 2020 6.700 6.700 6.700 15,000 +0.00(+0.00%)
Feb 03, 2020 6.700 6.700 6.700 0 +0.00(+0.00%)
Jan 31, 2020 6.700 6.700 6.700 6.700 3,200 -0.06(-0.89%)
Jan 28, 2020 6.760 6.760 6.760 0 +0.00(+0.00%)
Jan 27, 2020 6.760 6.760 6.760 46 +0.00(+0.00%)
Jan 24, 2020 6.760 6.760 6.760 72 +0.00(+0.00%)
Jan 22, 2020 6.760 6.760 6.760 0 +0.01(+0.15%)
Jan 21, 2020 6.700 6.750 6.700 6.750 2,500 -0.26(-3.71%)
Jan 15, 2020 7.010 7.010 7.010 0 +0.11(+1.59%)
Jan 14, 2020 6.900 6.900 6.900 6.900 748 -0.05(-0.72%)
Jan 13, 2020 6.410 6.950 6.410 6.950 14,000 +0.51(+7.92%)
Jan 07, 2020 6.440 6.440 6.440 0 +0.00(+0.00%)
Jan 06, 2020 6.440 6.440 6.440 32 +0.00(+0.00%)
Dec 31, 2019 6.440 6.440 6.440 0 +0.00(+0.00%)
Dec 30, 2019 6.440 6.440 6.440 6.440 250 +0.28(+4.55%)
Dec 27, 2019 6.160 6.160 6.160 6.160 200 +0.26(+4.41%)
Dec 24, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 23, 2019 5.900 5.900 5.900 5.900 800 -0.32(-5.14%)
Dec 20, 2019 6.220 6.220 6.220 6.220 5,000 -0.08(-1.27%)
Dec 19, 2019 6.300 6.300 6.300 6.300 3,000 -0.15(-2.33%)
Dec 17, 2019 6.450 6.450 6.450 0 +0.10(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.