Euronext Paris · ALSPT · stock
Spartoo SAS (ALSPT) stock price history
Every Euronext Paris trading session of Spartoo SAS from Jul 7, 2021 to Nov 13, 2026: 1,370 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALSPT adjusted close, 2021 to 2026
- €6.58
- All time high, 2021
- €0.3420
- 52 week high, €0.1940 low
- 1,370
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ALSPT key facts
- Spartoo SAS (ALSPT) closed at €0.2000 on Nov 13, 2026 on Euronext Paris.
- ALSPT's all time high close is €6.58, set on Jul 29, 2021; its all time low close is €0.1955 on Nov 2, 2026.
- ALSPT's 52 week range is €0.1940 to €0.3420.
- ALSPT returned -39.2% over the year to Nov 13, 2026 and -95.5% over five years.
- Since Jul 7, 2021 ALSPT returned -97%, -47.8% a year compounded.
- ALSPT's deepest drawdown was -97.0% from Jul 29, 2021 to Nov 2, 2026.
- DataCedar holds 1,370 daily sessions of ALSPT history from Jul 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALSPT price chart, 2021 to 2026
ALSPT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -16.3% |
| 6 months | -10.3% |
| Year to date | -35.5% |
| 1 year | -39.2% |
| 3 years | -42.9% |
| 5 years | -95.5% |
| 10 years | n/a |
| Since Jul 7, 2021 | -96.9% |
| Compound annual growth, 5.4 years | -47.8% |
ALSPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.58 on Jul 29, 2021
- All time low close
- €0.1955 on Nov 2, 2026
- 52 week high
- €0.3420 on Dec 5, 2025
- 52 week low
- €0.1940 on Nov 2, 2026
- Deepest drawdown
- -97.0% from Jul 29, 2021 to Nov 2, 2026, not yet recovered
- Best single session
- +28.5% on Mar 19, 2024
- Worst single session
- -16.2% on Feb 20, 2025
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, -10%
- Worst calendar year
- 2022, -83%
ALSPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 7, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.3070 | €0.3350 | €0.1940 | €0.2000 | -34.6% | 7.5M | 219 |
| 2025 | €0.3580 | €0.4560 | €0.2900 | €0.3060 | -17.3% | 4M | 255 |
| 2024 | €0.4180 | €0.6900 | €0.3340 | €0.3700 | -10.0% | 7M | 256 |
| 2023 | €0.6700 | €0.9220 | €0.3130 | €0.4110 | -38.3% | 8.6M | 255 |
| 2022 | €3.91 | €3.93 | €0.5800 | €0.6660 | -83.1% | 7.4M | 257 |
| 2021 | €6.46 | €6.59 | €3.80 | €3.95 | n/a | 722.7K | 128 |
ALSPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.2000 | 0.0% |
| October 2026 | €0.2000 | -20.0% |
| September 2026 | €0.2500 | +4.6% |
| August 2026 | €0.2390 | +7.7% |
| July 2026 | €0.2220 | -3.5% |
| June 2026 | €0.2300 | -3.8% |
| May 2026 | €0.2390 | +6.2% |
| April 2026 | €0.2250 | -5.5% |
| March 2026 | €0.2380 | -9.5% |
| February 2026 | €0.2630 | +14.3% |
| January 2026 | €0.2300 | -24.8% |
| December 2025 | €0.3060 | -7.0% |
About the ALSPT data
Daily bars. 1,370 sessions from Jul 7, 2021 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALSPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALSPT share price history
