PAR, ALENT End of Day and Historical Stock Data [ENTREPARTICULIERS]

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

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALENT: Entreparticuli

01 Sep 2025

LAST: 4.450	CHANGE: 0.33	OPEN: 4.640	HIGH: 4.810	ASK: 0.710	VOLUME: 21K
LAST: 4.450	CHG(%): 6.90	PREV: 4.780	LOW: 4.320	BID: 0.620

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	4.640	4.810	4.320	4.450	21K
29 Aug 25	5.200	5.200	4.780	4.780	8.4K
28 Aug 25	5.100	5.240	4.890	5.060	13.3K
27 Aug 25	4.790	5.060	4.630	5.000	10.4K
26 Aug 25	4.700	4.890	4.570	4.790	14.4K
25 Aug 25	5.000	5.180	4.700	4.740	19.2K
22 Aug 25	4.030	5.320	4.010	5.020	65.6K
21 Aug 25	4.450	4.450	4.060	4.130	24.5K
20 Aug 25	4.860	4.970	4.420	4.470	18.4K
19 Aug 25	4.860	5.060	4.850	4.850	4.5K

COMPANY PROFILE

Name:	Entreparticuli
About:	SA Entreparticuliers.com operates a search engine for real estate ads in France. The company was founded in 2000 and is based in Paris, France.
Address:	20 rue Cambon, Paris, France, 75001
Website:	https://www.entreparticuliers.com
ISIN:	FR0010424697

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:

FUNDAMENTALS

P/E Ratio:	122.50
EPS Ratio:	0.04
PtB:	-816.67
PtS:	25.40
EBITDA:	149.1K
Shares:	3.34M
Market Cap:	14.85M

TECHNICAL INDICATORS

MA5:	4.82
MA10:	4.73
MA20:	4.86
MA50:	5.52
MA100:	5.13
MA200:	2.86
STO9:	26.89
STO14:	24.81
RSI14:	40.67
WPR14:	-69.52
MTM14:	-0.73
ROC14:	-0.14
ATR:	0.44
Week High:	5.24
Week Low:	4.32
Month High:	5.54
Month Low:	4.01
Year High:	9.00
Year Low:	0.40
Volatility:	3.58

RECENT DIVIDENDS

Date	Amount
08 Jul 2013	$0.06
26 Jun 2012	$0.17
18 Jul 2011	$0.23
15 Jun 2011	$0.23
12 Jul 2010	$0.50
06 Jul 2009	$1.10