PAULIC Meunerie SA ALPAU
EURONEXT · France · Process Industries
€1.18-0.01 (-0.42%)
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 | €1.18 | +7.24% | €1.18 | €1.19 | €1.18 | 57 |
| 2026-09-29 | €1.11 | -7.53% | €1.11 | €1.19 | €1.11 | 3.63K |
| 2026-09-28 | €1.20 | +0.42% | €1.10 | €1.20 | €1.10 | 1.10K |
| 2026-09-25 | €1.19 | 0.00% | €1.19 | €1.20 | €1.16 | 74 |
| 2026-09-24 | €1.19 | -0.83% | €1.20 | €1.20 | €1.12 | 2.34K |
| 2026-09-23 | €1.20 | +1.27% | €1.20 | €1.20 | €1.12 | 1.51K |
| 2026-09-22 | €1.18 | -0.84% | €1.11 | €1.19 | €1.11 | 285 |
| 2026-09-21 | €1.20 | -0.83% | €1.16 | €1.21 | €1.11 | 1.39K |
| 2026-09-18 | €1.21 | 0.00% | €1.20 | €1.21 | €1.20 | 1.65K |
| 2026-09-17 | €1.21 | +1.26% | €1.20 | €1.22 | €1.11 | 4.83K |
| 2026-09-16 | €1.19 | +3.03% | €1.16 | €1.19 | €1.10 | 2.41K |
| 2026-09-15 | €1.15 | +1.32% | €1.13 | €1.16 | €1.13 | 1.67K |
| 2026-09-14 | €1.14 | +6.54% | €1.14 | €1.14 | €1.14 | 550 |
| 2026-09-11 | €1.07 | -4.46% | €1.11 | €1.14 | €1.06 | 10.18K |
| 2026-09-10 | €1.12 | -0.88% | €1.14 | €1.14 | €1.11 | 1.23K |
| 2026-09-09 | €1.13 | -0.88% | €1.14 | €1.14 | €1.11 | 1.85K |
| 2026-09-08 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 56 |
| 2026-09-07 | €1.14 | -0.87% | €1.16 | €1.16 | €1.11 | 2.81K |
| 2026-09-04 | €1.15 | +2.22% | €1.13 | €1.15 | €1.07 | 6.64K |
| 2026-09-03 | €1.13 | 0.00% | €1.13 | €1.13 | €1.06 | 4.09K |
| 2026-09-02 | €1.13 | -5.86% | €1.20 | €1.20 | €1.13 | 10.09K |
| 2026-09-01 | €1.20 | -4.40% | €1.30 | €1.37 | €1.20 | 7.20K |
| 2026-08-31 | €1.25 | -2.72% | €1.25 | €1.25 | €1.25 | 937 |
| 2026-08-28 | €1.28 | +4.90% | €1.28 | €1.28 | €1.28 | 78 |
| 2026-08-27 | €1.23 | -5.41% | €1.28 | €1.28 | €1.23 | 719 |
| 2026-08-26 | €1.29 | +6.15% | €1.23 | €1.29 | €1.23 | 1.61K |
| 2026-08-25 | €1.22 | +0.41% | €1.22 | €1.24 | €1.15 | 7.95K |
| 2026-08-24 | €1.22 | -13.83% | €1.32 | €1.41 | €1.22 | 10.96K |
| 2026-08-21 | €1.41 | 0.00% | €1.35 | €1.41 | €1.35 | 280 |
| 2026-08-20 | €1.41 | +0.36% | €1.32 | €1.41 | €1.31 | 3.70K |
| 2026-08-19 | €1.40 | +1.44% | €1.40 | €1.40 | €1.32 | 510 |
| 2026-08-18 | €1.38 | -2.12% | €1.32 | €1.39 | €1.32 | 2.06K |
| 2026-08-17 | €1.41 | -1.05% | €1.41 | €1.41 | €1.41 | 305 |
| 2026-08-14 | €1.43 | 0.00% | €1.31 | €1.44 | €1.31 | 1.46K |
| 2026-08-13 | €1.43 | +1.06% | €1.44 | €1.44 | €1.32 | 725 |
| 2026-08-12 | €1.41 | -1.74% | €1.33 | €1.42 | €1.30 | 1.24K |
| 2026-08-11 | €1.44 | 0.00% | €1.31 | €1.44 | €1.31 | 125 |
| 2026-08-10 | €1.44 | +9.92% | €1.44 | €1.44 | €1.31 | 7.70K |
| 2026-08-07 | €1.31 | -6.43% | €1.40 | €1.47 | €1.31 | 1.50K |
| 2026-08-06 | €1.40 | 0.00% | €1.40 | €1.45 | €1.31 | 1.79K |
| 2026-08-05 | €1.40 | +8.53% | €1.29 | €1.40 | €1.29 | 5.21K |
| 2026-08-04 | €1.29 | 0.00% | €1.23 | €1.33 | €1.23 | 1.50K |
| 2026-08-03 | €1.29 | -2.64% | €1.26 | €1.33 | €1.22 | 7.90K |
| 2026-07-31 | €1.33 | -3.64% | €1.34 | €1.34 | €1.25 | 979 |
| 2026-07-30 | €1.38 | +3.38% | €1.40 | €1.40 | €1.26 | 2.08K |
| 2026-07-29 | €1.33 | -7.64% | €1.43 | €1.43 | €1.33 | 5.09K |
| 2026-07-28 | €1.44 | 0.00% | €1.44 | €1.44 | €1.44 | 14 |
| 2026-07-27 | €1.44 | 0.00% | €1.44 | €1.44 | €1.44 | 157 |
| 2026-07-24 | €1.44 | -0.35% | €1.44 | €1.44 | €1.44 | 33 |
| 2026-07-23 | €1.45 | -3.02% | €1.48 | €1.48 | €1.37 | 957 |
| 2026-07-22 | €1.49 | +4.93% | €1.45 | €1.49 | €1.39 | 799 |
| 2026-07-21 | €1.42 | -2.07% | €1.39 | €1.45 | €1.39 | 77 |
| 2026-07-20 | €1.45 | +2.11% | €1.42 | €1.46 | €1.42 | 3.40K |
| 2026-07-17 | €1.42 | 0.00% | €1.42 | €1.42 | €1.39 | 181 |
| 2026-07-16 | €1.42 | -2.07% | €1.45 | €1.46 | €1.42 | 314 |
| 2026-07-15 | €1.45 | -4.92% | €1.45 | €1.53 | €1.39 | 6.60K |
| 2026-07-14 | €1.52 | 0.00% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-13 | €1.52 | -0.97% | €1.41 | €1.52 | €1.41 | 6.10K |
| 2026-07-10 | €1.54 | +0.98% | €1.52 | €1.54 | €1.40 | 5.07K |
| 2026-07-09 | €1.52 | 0.00% | €1.40 | €1.52 | €1.40 | 763 |
| 2026-07-08 | €1.52 | -0.65% | €1.46 | €1.53 | €1.33 | 7.53K |
| 2026-07-07 | €1.53 | -0.32% | €1.54 | €1.54 | €1.46 | 1.97K |
| 2026-07-06 | €1.54 | -1.91% | €1.54 | €1.55 | €1.54 | 890 |
| 2026-07-03 | €1.57 | -0.63% | €1.58 | €1.58 | €1.45 | 870 |
| 2026-07-02 | €1.58 | 0.00% | €1.58 | €1.58 | €1.47 | 2.55K |
| 2026-07-01 | €1.58 | +1.61% | €1.52 | €1.59 | €1.52 | 5.49K |
| 2026-06-30 | €1.55 | 0.00% | €1.50 | €1.55 | €1.44 | 949 |
| 2026-06-29 | €1.55 | -2.81% | €1.60 | €1.60 | €1.44 | 528 |
| 2026-06-26 | €1.60 | +0.31% | €1.60 | €1.60 | €1.60 | 2.16K |
| 2026-06-25 | €1.60 | -3.04% | €1.60 | €1.60 | €1.48 | 20.54K |
| 2026-06-24 | €1.64 | +2.49% | €1.55 | €1.65 | €1.54 | 7.13K |
| 2026-06-23 | €1.61 | +0.63% | €1.61 | €1.61 | €1.61 | 21 |
| 2026-06-22 | €1.60 | 0.00% | €1.53 | €1.62 | €1.53 | 588 |
| 2026-06-19 | €1.60 | +0.31% | €1.59 | €1.63 | €1.53 | 5.74K |
| 2026-06-18 | €1.59 | 0.00% | €1.60 | €1.60 | €1.53 | 1.71K |
| 2026-06-17 | €1.59 | -0.62% | €1.57 | €1.60 | €1.53 | 1.33K |
| 2026-06-16 | €1.60 | +0.31% | €1.59 | €1.60 | €1.53 | 4.04K |
| 2026-06-15 | €1.60 | -0.31% | €1.63 | €1.63 | €1.53 | 6.53K |
| 2026-06-12 | €1.60 | -1.23% | €1.62 | €1.63 | €1.53 | 2.82K |
| 2026-06-11 | €1.62 | +1.25% | €1.63 | €1.63 | €1.57 | 1.16K |
| 2026-06-10 | €1.60 | -3.61% | €1.54 | €1.63 | €1.54 | 195 |
| 2026-06-09 | €1.66 | +1.22% | €1.63 | €1.66 | €1.63 | 4.20K |
| 2026-06-08 | €1.64 | -1.20% | €1.66 | €1.66 | €1.52 | 2.34K |
| 2026-06-05 | €1.66 | +0.91% | €1.66 | €1.66 | €1.52 | 1.38K |
| 2026-06-04 | €1.64 | -1.79% | €1.67 | €1.67 | €1.53 | 7.35K |
| 2026-06-03 | €1.67 | -0.30% | €1.60 | €1.67 | €1.60 | 1.53K |
| 2026-06-02 | €1.68 | +4.35% | €1.61 | €1.68 | €1.52 | 778 |
| 2026-06-01 | €1.61 | +0.62% | €1.52 | €1.72 | €1.52 | 8.20K |
| 2026-05-29 | €1.60 | +2.56% | €1.60 | €1.60 | €1.51 | 1.96K |
| 2026-05-28 | €1.56 | -1.27% | €1.50 | €1.56 | €1.50 | 767 |