ISPD Network ALISP
EURONEXT · France · Commercial Services
€1.420.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.42 | +8.40% | €1.32 | €1.42 | €1.30 | 3.12K |
| 2026-09-29 | €1.31 | -11.49% | €1.31 | €1.31 | €1.31 | 551 |
| 2026-09-28 | €1.48 | +1.37% | €1.48 | €1.48 | €1.48 | 3 |
| 2026-09-25 | €1.46 | -13.86% | €1.46 | €1.46 | €1.46 | 1.95K |
| 2026-09-24 | €1.70 | -3.14% | €1.70 | €1.70 | €1.70 | 1 |
| 2026-09-23 | €1.75 | +4.48% | €1.68 | €1.75 | €1.68 | 983 |
| 2026-09-22 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 1 |
| 2026-09-21 | €1.67 | +0.90% | €1.66 | €1.68 | €1.66 | 415 |
| 2026-09-18 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 1 |
| 2026-09-17 | €1.66 | -0.30% | €1.66 | €1.66 | €1.66 | 1 |
| 2026-09-16 | €1.66 | +1.52% | €1.64 | €1.66 | €1.64 | 256 |
| 2026-09-15 | €1.64 | +2.50% | €1.60 | €1.64 | €1.60 | 15 |
| 2026-09-14 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 1 |
| 2026-09-11 | €1.60 | 0.00% | €1.61 | €1.62 | €1.46 | 898 |
| 2026-09-10 | €1.60 | +1.59% | €1.58 | €1.60 | €1.57 | 180 |
| 2026-09-09 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 1 |
| 2026-09-08 | €1.58 | -0.32% | €1.58 | €1.58 | €1.58 | 1 |
| 2026-09-07 | €1.58 | -1.25% | €1.60 | €1.60 | €1.58 | 37 |
| 2026-09-04 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 625 |
| 2026-09-03 | €1.60 | -5.88% | €1.70 | €1.70 | €1.60 | 1.33K |
| 2026-09-02 | €1.70 | -0.87% | €1.72 | €1.72 | €1.70 | 302 |
| 2026-09-01 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 18 |
| 2026-08-31 | €1.72 | -0.87% | €1.73 | €1.73 | €1.72 | 64 |
| 2026-08-28 | €1.73 | +0.29% | €1.73 | €1.73 | €1.73 | 1 |
| 2026-08-27 | €1.73 | -0.86% | €1.74 | €1.74 | €1.73 | 39 |
| 2026-08-26 | €1.74 | +1.16% | €1.72 | €1.74 | €1.72 | 196 |
| 2026-08-25 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-24 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-21 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-20 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-19 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 2 |
| 2026-08-18 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-17 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-14 | €1.72 | +0.29% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-13 | €1.72 | -1.44% | €1.74 | €1.74 | €1.72 | 283 |
| 2026-08-12 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 131 |
| 2026-08-11 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 1 |
| 2026-08-10 | €1.74 | -0.29% | €1.74 | €1.74 | €1.74 | 93 |
| 2026-08-07 | €1.75 | +1.75% | €1.72 | €1.75 | €1.71 | 726 |
| 2026-08-06 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-05 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-08-04 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 301 |
| 2026-08-03 | €1.72 | -2.28% | €1.75 | €1.75 | €1.72 | 464 |
| 2026-07-31 | €1.75 | +0.29% | €1.75 | €1.75 | €1.75 | 1 |
| 2026-07-30 | €1.75 | -2.51% | €1.79 | €1.79 | €1.75 | 301 |
| 2026-07-29 | €1.79 | +4.36% | €1.82 | €1.82 | €1.75 | 2.89K |
| 2026-07-28 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-07-27 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 4 |
| 2026-07-24 | €1.72 | -0.86% | €1.76 | €1.76 | €1.67 | 404 |
| 2026-07-23 | €1.74 | -0.29% | €1.74 | €1.74 | €1.74 | 1 |
| 2026-07-22 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-07-21 | €1.74 | +2.96% | €1.70 | €1.74 | €1.70 | 290 |
| 2026-07-20 | €1.69 | -1.17% | €1.71 | €1.71 | €1.69 | 21 |
| 2026-07-17 | €1.71 | -0.29% | €1.71 | €1.71 | €1.71 | 101 |
| 2026-07-16 | €1.72 | +0.88% | €1.72 | €1.72 | €1.72 | 151 |
| 2026-07-15 | €1.70 | -1.73% | €1.73 | €1.73 | €1.70 | 401 |
| 2026-07-14 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 1 |
| 2026-07-13 | €1.73 | -0.29% | €1.73 | €1.73 | €1.73 | 100 |
| 2026-07-10 | €1.74 | -2.25% | €1.74 | €1.74 | €1.74 | 1 |
| 2026-07-09 | €1.77 | 0.00% | €1.77 | €1.77 | €1.77 | 1 |
| 2026-07-08 | €1.77 | -0.28% | €1.77 | €1.77 | €1.77 | 1 |
| 2026-07-07 | €1.78 | 0.00% | €1.77 | €1.78 | €1.77 | 3 |
| 2026-07-06 | €1.78 | -3.00% | €1.84 | €1.84 | €1.78 | 752 |
| 2026-07-03 | €1.84 | -1.34% | €1.84 | €1.84 | €1.84 | 1 |
| 2026-07-02 | €1.86 | +2.48% | €1.82 | €1.86 | €1.82 | 6 |
| 2026-07-01 | €1.82 | -3.46% | €1.88 | €1.88 | €1.82 | 696 |
| 2026-06-30 | €1.88 | -0.27% | €1.88 | €1.88 | €1.88 | 1 |
| 2026-06-29 | €1.88 | +0.80% | €1.87 | €1.88 | €1.87 | 51 |
| 2026-06-26 | €1.87 | +0.27% | €1.87 | €1.87 | €1.87 | 1 |
| 2026-06-25 | €1.87 | -1.06% | €1.88 | €1.88 | €1.87 | 317 |
| 2026-06-24 | €1.88 | +0.27% | €1.88 | €1.88 | €1.88 | 5 |
| 2026-06-23 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 1 |
| 2026-06-22 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 1 |
| 2026-06-19 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 1 |
| 2026-06-18 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 1 |
| 2026-06-17 | €1.88 | +2.73% | €1.87 | €1.88 | €1.86 | 883 |
| 2026-06-16 | €1.83 | +1.39% | €1.80 | €1.83 | €1.80 | 456 |
| 2026-06-15 | €1.80 | +0.28% | €1.80 | €1.80 | €1.76 | 103 |
| 2026-06-12 | €1.80 | +2.27% | €1.76 | €1.80 | €1.76 | 91 |
| 2026-06-11 | €1.76 | -7.37% | €1.85 | €1.85 | €1.76 | 1.95K |
| 2026-06-10 | €1.90 | -0.26% | €1.90 | €1.90 | €1.90 | 51 |
| 2026-06-09 | €1.90 | +0.26% | €1.90 | €1.90 | €1.90 | 1 |
| 2026-06-08 | €1.90 | -2.56% | €1.96 | €1.96 | €1.90 | 1.61K |
| 2026-06-05 | €1.95 | -1.27% | €1.98 | €1.98 | €1.82 | 1.07K |
| 2026-06-04 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 1 |
| 2026-06-03 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 101 |
| 2026-06-02 | €1.98 | +0.51% | €1.97 | €1.98 | €1.97 | 3.34K |
| 2026-06-01 | €1.97 | +0.77% | €1.95 | €1.97 | €1.95 | 741 |
| 2026-05-29 | €1.95 | +0.78% | €1.93 | €1.95 | €1.85 | 441 |
| 2026-05-28 | €1.93 | 0.00% | €1.93 | €1.93 | €1.93 | 1 |