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 (%)
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%)
Dec 13, 2019 6.350 6.350 6.350 0 +0.37(+6.19%)
Nov 29, 2019 5.980 5.980 5.980 0 +0.37(+6.60%)
Nov 26, 2019 5.610 5.610 5.610 0 +0.00(+0.00%)
Nov 25, 2019 5.610 5.610 5.610 17 +0.00(+0.00%)
Nov 19, 2019 5.610 5.610 5.610 0 -0.11(-1.92%)
Nov 18, 2019 5.720 5.720 5.720 5.720 7,515 -0.15(-2.51%)
Nov 15, 2019 5.867 5.867 5.867 10,000 +0.00(+0.00%)
Nov 14, 2019 5.867 5.867 5.867 5.867 15,000 +0.03(+0.47%)
Nov 12, 2019 5.839 5.839 5.839 0 -0.01(-0.18%)
Nov 11, 2019 5.850 5.850 5.850 100 +0.00(+0.00%)
Nov 07, 2019 5.850 5.850 5.850 0 +0.13(+2.29%)
Nov 06, 2019 5.719 5.719 5.719 37,770 +0.00(+0.00%)
Nov 05, 2019 5.830 5.830 5.719 750 -0.11(-1.91%)
Nov 01, 2019 5.830 5.830 5.830 0 +0.00(+0.00%)
Oct 30, 2019 5.830 5.830 5.830 0 +0.21(+3.74%)
Oct 29, 2019 5.620 5.620 5.620 5.620 100 -0.27(-4.62%)
Oct 28, 2019 5.892 5.892 5.892 5.892 500 +0.19(+3.37%)
Oct 23, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 16, 2019 5.700 5.700 5.700 0 +0.64(+12.65%)
Oct 07, 2019 5.060 5.060 5.060 0 +0.16(+3.27%)
Sep 26, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 23, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 20, 2019 4.900 4.900 4.900 4.900 2,500 +0.48(+10.86%)
Sep 13, 2019 4.420 4.420 4.420 0 +0.00(+0.00%)
Sep 12, 2019 4.420 4.420 4.420 4.420 65,400 +0.17(+4.00%)
Sep 09, 2019 4.250 4.250 4.250 0 -0.13(-2.97%)
Sep 03, 2019 4.380 4.380 4.380 0 -0.12(-2.67%)
Aug 20, 2019 4.500 4.500 4.500 0 -0.03(-0.55%)
Aug 16, 2019 4.525 4.525 4.525 0 +0.17(+3.78%)
Aug 15, 2019 4.360 4.360 4.360 4.360 100 -0.27(-5.83%)
Aug 09, 2019 4.630 4.630 4.630 0 -0.27(-5.51%)
Aug 08, 2019 4.900 4.900 4.900 4.900 5,000 -0.02(-0.41%)
Aug 06, 2019 4.920 4.920 4.920 0 +0.10(+2.07%)
Aug 05, 2019 4.820 4.820 4.820 4.820 10,000 +0.17(+3.66%)
Aug 02, 2019 4.650 4.650 4.650 4.650 3,000 +0.08(+1.75%)
Aug 01, 2019 4.520 4.570 4.520 4.570 3,260 +0.68(+17.48%)
Jul 31, 2019 3.890 3.890 3.890 3.890 200 -0.05(-1.27%)
Jul 29, 2019 3.940 3.940 3.940 0 +0.09(+2.34%)
Jul 26, 2019 3.850 3.850 3.850 3.850 800 +0.20(+5.48%)
Jul 18, 2019 3.650 3.650 3.650 0 +0.15(+4.29%)
Jul 02, 2019 3.500 3.500 3.500 0 +0.40(+12.90%)
Jun 26, 2019 3.100 3.100 3.100 0 -0.07(-2.21%)
Jun 25, 2019 3.170 3.170 3.170 3.170 1,500 -0.09(-2.76%)
Jun 20, 2019 3.260 3.260 3.260 0 -0.05(-1.51%)
Jun 19, 2019 3.310 3.310 3.310 3.310 250 +0.41(+13.94%)
Jun 07, 2019 2.905 2.905 2.905 0 -0.10(-3.33%)
Jun 04, 2019 3.005 3.005 3.005 0 -0.02(-0.60%)
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.