Poujoulat SA ALPJT
EURONEXT · France · Producer Manufacturing
€5.54-0.06 (-1.07%)
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 | €5.60 | -1.41% | €5.74 | €5.76 | €5.60 | 895 |
| 2026-09-29 | €5.68 | +1.79% | €5.50 | €5.68 | €5.34 | 2.73K |
| 2026-09-28 | €5.58 | +2.20% | €5.46 | €5.58 | €5.42 | 612 |
| 2026-09-25 | €5.46 | 0.00% | €5.46 | €5.46 | €5.22 | 2.11K |
| 2026-09-24 | €5.46 | -1.09% | €5.52 | €5.52 | €5.32 | 563 |
| 2026-09-23 | €5.52 | -1.78% | €5.62 | €5.68 | €5.50 | 2.56K |
| 2026-09-22 | €5.62 | +0.36% | €5.62 | €5.68 | €5.62 | 1.09K |
| 2026-09-21 | €5.60 | -6.35% | €5.90 | €5.90 | €5.60 | 2.08K |
| 2026-09-18 | €5.98 | 0.00% | €6.02 | €6.02 | €5.98 | 36 |
| 2026-09-17 | €5.98 | +1.36% | €5.90 | €6.22 | €5.90 | 1.38K |
| 2026-09-16 | €5.90 | -4.53% | €6.18 | €6.20 | €5.90 | 2.06K |
| 2026-09-15 | €6.18 | +0.65% | €6.14 | €6.18 | €6.10 | 320 |
| 2026-09-14 | €6.14 | +1.99% | €6.00 | €6.14 | €6.00 | 2.94K |
| 2026-09-11 | €6.02 | +2.73% | €5.86 | €6.02 | €5.80 | 633 |
| 2026-09-10 | €5.86 | +0.69% | €5.80 | €5.86 | €5.64 | 1.57K |
| 2026-09-09 | €5.82 | -3.00% | €6.00 | €6.16 | €5.82 | 1.85K |
| 2026-09-08 | €6.00 | -0.33% | €6.02 | €6.02 | €6.00 | 191 |
| 2026-09-07 | €6.02 | -0.33% | €6.04 | €6.04 | €6.00 | 340 |
| 2026-09-04 | €6.04 | +2.72% | €5.84 | €6.08 | €5.64 | 1.98K |
| 2026-09-03 | €5.88 | +2.08% | €5.76 | €5.88 | €5.72 | 479 |
| 2026-09-02 | €5.76 | -3.03% | €5.94 | €5.98 | €5.76 | 793 |
| 2026-09-01 | €5.94 | -0.67% | €5.96 | €6.02 | €5.76 | 1.76K |
| 2026-08-31 | €5.98 | +2.05% | €6.04 | €6.10 | €5.98 | 1.24K |
| 2026-08-28 | €5.86 | 0.00% | €5.86 | €5.94 | €5.84 | 1.95K |
| 2026-08-27 | €5.86 | +0.69% | €5.86 | €5.90 | €5.86 | 633 |
| 2026-08-26 | €5.82 | -3.96% | €6.06 | €6.06 | €5.82 | 1.32K |
| 2026-08-25 | €6.06 | +0.33% | €6.00 | €6.12 | €6.00 | 1.64K |
| 2026-08-24 | €6.04 | -1.95% | €6.16 | €6.16 | €6.04 | 520 |
| 2026-08-21 | €6.16 | +1.99% | €6.00 | €6.50 | €5.68 | 1.93K |
| 2026-08-20 | €6.04 | +2.03% | €5.86 | €6.28 | €5.82 | 2.59K |
| 2026-08-19 | €5.92 | -6.62% | €6.30 | €6.42 | €5.92 | 2.61K |
| 2026-08-18 | €6.34 | -0.31% | €6.36 | €6.38 | €6.20 | 7.17K |
| 2026-08-17 | €6.36 | -1.85% | €6.40 | €6.52 | €6.36 | 371 |
| 2026-08-14 | €6.48 | +0.93% | €6.42 | €6.58 | €6.30 | 1.61K |
| 2026-08-13 | €6.42 | -1.23% | €6.46 | €6.50 | €6.18 | 1.92K |
| 2026-08-12 | €6.50 | -0.61% | €6.50 | €6.58 | €6.46 | 306 |
| 2026-08-11 | €6.54 | -2.10% | €6.66 | €6.72 | €6.54 | 650 |
| 2026-08-10 | €6.68 | +4.37% | €6.40 | €6.80 | €6.36 | 2.12K |
| 2026-08-07 | €6.40 | -1.84% | €6.54 | €6.76 | €6.14 | 6.75K |
| 2026-08-06 | €6.52 | +6.89% | €6.20 | €6.54 | €6.08 | 10.72K |
| 2026-08-05 | €6.10 | +5.17% | €5.80 | €6.18 | €5.80 | 4.02K |
| 2026-08-04 | €5.80 | -0.34% | €5.90 | €5.90 | €5.66 | 1.46K |
| 2026-08-03 | €5.82 | +5.05% | €5.58 | €5.82 | €5.58 | 301 |
| 2026-07-31 | €5.54 | -5.14% | €5.56 | €5.70 | €5.52 | 3.14K |
| 2026-07-30 | €5.84 | +0.69% | €5.82 | €5.84 | €5.58 | 4.15K |
| 2026-07-29 | €5.80 | +3.94% | €5.58 | €6.08 | €5.58 | 7.57K |
| 2026-07-28 | €5.58 | +1.09% | €5.50 | €5.58 | €5.38 | 13.22K |
| 2026-07-27 | €5.52 | -2.82% | €5.72 | €5.72 | €5.50 | 6.94K |
| 2026-07-24 | €5.68 | +1.43% | €5.60 | €5.72 | €5.60 | 1.08K |
| 2026-07-23 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 1.89K |
| 2026-07-22 | €5.60 | -3.11% | €5.72 | €5.78 | €5.48 | 5.92K |
| 2026-07-21 | €5.78 | +9.06% | €5.46 | €5.86 | €5.40 | 16.23K |
| 2026-07-20 | €5.30 | -1.12% | €5.36 | €5.44 | €5.30 | 16.82K |
| 2026-07-17 | €5.36 | -1.83% | €5.40 | €5.48 | €5.36 | 3.30K |
| 2026-07-16 | €5.46 | +3.02% | €5.34 | €5.56 | €5.34 | 4.79K |
| 2026-07-15 | €5.30 | -1.85% | €5.40 | €5.62 | €5.20 | 55.29K |
| 2026-07-14 | €5.40 | 0.00% | €5.40 | €5.42 | €5.36 | 2.10K |
| 2026-07-13 | €5.40 | 0.00% | €5.52 | €5.52 | €5.40 | 3.67K |
| 2026-07-10 | €5.40 | +0.37% | €5.38 | €5.44 | €5.30 | 75.75K |
| 2026-07-09 | €5.38 | +0.37% | €5.30 | €5.38 | €5.30 | 2.44K |
| 2026-07-08 | €5.36 | -0.74% | €5.38 | €5.44 | €5.32 | 1.18K |
| 2026-07-07 | €5.40 | -0.74% | €5.48 | €5.48 | €5.36 | 1.36K |
| 2026-07-06 | €5.44 | 0.00% | €5.40 | €5.48 | €5.40 | 2.89K |
| 2026-07-03 | €5.44 | +0.37% | €5.48 | €5.48 | €5.42 | 1.33K |
| 2026-07-02 | €5.42 | -0.73% | €5.48 | €5.48 | €5.30 | 3.11K |
| 2026-07-01 | €5.46 | -0.36% | €5.48 | €5.48 | €5.30 | 2.18K |
| 2026-06-30 | €5.48 | +0.37% | €5.48 | €5.50 | €5.40 | 6.02K |
| 2026-06-29 | €5.46 | -2.50% | €5.60 | €5.60 | €5.40 | 3.51K |
| 2026-06-26 | €5.60 | -3.11% | €5.62 | €5.68 | €5.46 | 6.12K |
| 2026-06-25 | €5.78 | -3.67% | €6.00 | €6.04 | €5.78 | 1.91K |
| 2026-06-24 | €6.00 | +1.69% | €5.90 | €6.00 | €5.86 | 1.79K |
| 2026-06-23 | €5.90 | +1.72% | €5.96 | €5.96 | €5.88 | 1.81K |
| 2026-06-22 | €5.80 | -7.94% | €6.30 | €6.30 | €5.76 | 5.70K |
| 2026-06-19 | €6.30 | 0.00% | €6.30 | €6.40 | €6.26 | 2.53K |
| 2026-06-18 | €6.30 | -0.94% | €6.36 | €6.48 | €6.30 | 95.72K |
| 2026-06-17 | €6.36 | -6.19% | €6.78 | €6.78 | €6.34 | 18.77K |
| 2026-06-16 | €6.78 | +0.30% | €6.80 | €6.80 | €6.46 | 1.43K |
| 2026-06-15 | €6.76 | -0.29% | €6.78 | €6.82 | €6.70 | 1.81K |
| 2026-06-12 | €6.78 | -0.59% | €6.82 | €7.10 | €6.78 | 2.73K |
| 2026-06-11 | €6.82 | +1.49% | €6.80 | €6.90 | €6.80 | 498 |
| 2026-06-10 | €6.72 | -1.75% | €6.84 | €6.84 | €6.72 | 1.42K |
| 2026-06-09 | €6.84 | +2.09% | €6.74 | €6.90 | €6.62 | 1.01K |
| 2026-06-08 | €6.70 | -0.59% | €6.78 | €6.78 | €6.70 | 280 |
| 2026-06-05 | €6.74 | +2.74% | €6.50 | €6.76 | €6.36 | 7.32K |
| 2026-06-04 | €6.56 | -1.80% | €6.70 | €6.70 | €6.48 | 5.22K |
| 2026-06-03 | €6.68 | -3.19% | €6.86 | €6.86 | €6.68 | 4.91K |
| 2026-06-02 | €6.90 | +0.29% | €6.88 | €6.94 | €6.86 | 1.91K |
| 2026-06-01 | €6.88 | -0.86% | €6.94 | €6.94 | €6.86 | 1.35K |
| 2026-05-29 | €6.94 | -0.86% | €7.00 | €7.00 | €6.84 | 839 |
| 2026-05-28 | €7.00 | +1.74% | €6.94 | €7.06 | €6.92 | 1.22K |