PAR, ALSPT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALSPT: Spartoo SAS

15 Aug 2025

LAST: 0.3990	CHANGE: 0.00	OPEN: 0.3980	HIGH: 0.4000	ASK: 0.0000	VOLUME: 20.2K
LAST: 0.3990	CHG(%): 0.25	PREV: 0.3980	LOW: 0.3730	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.3980	0.4000	0.3730	0.3990	20.2K
14 Aug 25	0.3830	0.3980	0.3820	0.3980	14.1K
13 Aug 25	0.3790	0.3910	0.3790	0.3790	6.1K
12 Aug 25	0.3730	0.3730	0.3730	0.3730	589
11 Aug 25	0.3720	0.3720	0.3720	0.3720	537
08 Aug 25	0.3730	0.3800	0.3730	0.3800	958
05 Aug 25	0.3750	0.3750	0.3740	0.3740	151
04 Aug 25	0.3820	0.3820	0.3740	0.3740	3.8K
01 Aug 25	0.3900	0.3900	0.3650	0.3650	12.6K
31 Jul 25	0.3880	0.3880	0.3820	0.3820	221

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.38
MA20:	0.38
MA50:	0.37
MA200:	0.36
STO9:	83.66
RSI14:	67.71
MTM14:	0.01
ROC14:	0.03
Week High:	0.40
Week Low:	0.37
Month High:	0.40
Month Low:	0.36
Volatility:	21.03