UPERGY SA ALUPG
EURONEXT · France · Distribution Services
€1.67-0.02 (-1.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.66 | -1.19% | €1.62 | €1.66 | €1.61 | 747 |
| 2026-09-30 | €1.68 | 0.00% | €1.61 | €1.68 | €1.61 | 277 |
| 2026-09-29 | €1.68 | +2.74% | €1.64 | €1.75 | €1.63 | 11.27K |
| 2026-09-28 | €1.64 | +12.71% | €1.64 | €1.64 | €1.63 | 85 |
| 2026-09-25 | €1.46 | -9.06% | €1.45 | €1.46 | €1.45 | 388 |
| 2026-09-24 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-23 | €1.60 | 0.00% | €1.60 | €1.60 | €1.54 | 249 |
| 2026-09-22 | €1.60 | +1.27% | €1.60 | €1.60 | €1.60 | 50 |
| 2026-09-21 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-09-18 | €1.58 | -1.25% | €1.58 | €1.58 | €1.58 | 22 |
| 2026-09-17 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 24 |
| 2026-09-16 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-15 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-14 | €1.60 | -3.03% | €1.64 | €1.64 | €1.60 | 998 |
| 2026-09-11 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-10 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-09 | €1.65 | 0.00% | €1.61 | €1.65 | €1.61 | 224 |
| 2026-09-08 | €1.65 | 0.00% | €1.61 | €1.65 | €1.61 | 59 |
| 2026-09-07 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-04 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-03 | €1.65 | 0.00% | €1.61 | €1.65 | €1.61 | 24 |
| 2026-09-02 | €1.65 | -1.20% | €1.65 | €1.65 | €1.65 | 300 |
| 2026-09-01 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-08-31 | €1.67 | -4.02% | €1.65 | €1.67 | €1.59 | 1.64K |
| 2026-08-28 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-27 | €1.74 | 0.00% | €1.65 | €1.74 | €1.59 | 311 |
| 2026-08-26 | €1.74 | -0.85% | €1.74 | €1.74 | €1.74 | 50 |
| 2026-08-25 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-08-24 | €1.75 | -0.28% | €1.62 | €1.75 | €1.62 | 296 |
| 2026-08-21 | €1.76 | 0.00% | €1.76 | €1.76 | €1.76 | 0 |
| 2026-08-20 | €1.76 | +4.76% | €1.63 | €1.76 | €1.63 | 108 |
| 2026-08-19 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-08-18 | €1.68 | +5.66% | €1.68 | €1.68 | €1.68 | 46 |
| 2026-08-17 | €1.59 | -5.92% | €1.68 | €1.68 | €1.59 | 1.74K |
| 2026-08-14 | €1.69 | 0.00% | €1.59 | €1.69 | €1.59 | 111 |
| 2026-08-13 | €1.69 | +8.33% | €1.69 | €1.69 | €1.69 | 45 |
| 2026-08-12 | €1.56 | -7.42% | €1.62 | €1.68 | €1.56 | 560 |
| 2026-08-11 | €1.68 | -0.59% | €1.68 | €1.68 | €1.68 | 140 |
| 2026-08-10 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 23 |
| 2026-08-07 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-06 | €1.70 | -2.59% | €1.59 | €1.70 | €1.59 | 347 |
| 2026-08-05 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-04 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-03 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-07-31 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-07-30 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-07-29 | €1.74 | +2.65% | €1.61 | €1.75 | €1.61 | 1.09K |
| 2026-07-28 | €1.70 | +0.89% | €1.57 | €1.70 | €1.57 | 2.79K |
| 2026-07-27 | €1.68 | -0.30% | €1.68 | €1.68 | €1.68 | 503 |
| 2026-07-24 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-07-23 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-07-22 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-07-21 | €1.68 | +4.01% | €1.62 | €1.68 | €1.62 | 220 |
| 2026-07-20 | €1.62 | -6.36% | €1.71 | €1.71 | €1.62 | 180 |
| 2026-07-17 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-16 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-15 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-14 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-13 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-10 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |
| 2026-07-09 | €1.73 | -0.86% | €1.66 | €1.73 | €1.66 | 259 |
| 2026-07-08 | €1.75 | +8.05% | €1.64 | €1.76 | €1.63 | 14.37K |
| 2026-07-07 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 10 |
| 2026-07-06 | €1.62 | +1.57% | €1.55 | €1.62 | €1.55 | 1.11K |
| 2026-07-03 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-02 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 627 |
| 2026-07-01 | €1.59 | +2.58% | €1.57 | €1.59 | €1.52 | 1.17K |
| 2026-06-30 | €1.55 | -5.20% | €1.56 | €1.56 | €1.55 | 914 |
| 2026-06-29 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-06-26 | €1.63 | +4.81% | €1.64 | €1.64 | €1.63 | 266 |
| 2026-06-25 | €1.56 | -5.17% | €1.60 | €1.64 | €1.55 | 1.58K |
| 2026-06-24 | €1.64 | -3.24% | €1.55 | €1.64 | €1.44 | 10.89K |
| 2026-06-23 | €1.70 | -3.95% | €1.61 | €1.72 | €1.53 | 7.96K |
| 2026-06-22 | €1.77 | +3.51% | €1.71 | €1.77 | €1.71 | 3.42K |
| 2026-06-19 | €1.71 | +0.29% | €1.65 | €1.71 | €1.64 | 2.47K |
| 2026-06-18 | €1.71 | 0.00% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-06-17 | €1.71 | 0.00% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-06-16 | €1.71 | +0.29% | €1.71 | €1.71 | €1.71 | 10 |
| 2026-06-15 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-06-12 | €1.70 | -0.29% | €1.70 | €1.70 | €1.66 | 394 |
| 2026-06-11 | €1.71 | 0.00% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-06-10 | €1.71 | 0.00% | €1.70 | €1.71 | €1.70 | 444 |
| 2026-06-09 | €1.71 | -0.58% | €1.71 | €1.71 | €1.71 | 409 |
| 2026-06-08 | €1.72 | -1.15% | €1.64 | €1.73 | €1.64 | 787 |
| 2026-06-05 | €1.74 | +3.27% | €1.74 | €1.74 | €1.74 | 44 |
| 2026-06-04 | €1.68 | -4.55% | €1.68 | €1.68 | €1.68 | 135 |
| 2026-06-03 | €1.76 | +0.57% | €1.74 | €1.76 | €1.67 | 1.03K |
| 2026-06-02 | €1.75 | +4.17% | €1.70 | €1.77 | €1.65 | 852 |
| 2026-06-01 | €1.68 | -4.00% | €1.67 | €1.77 | €1.67 | 2.89K |
| 2026-05-29 | €1.75 | 0.00% | €1.75 | €1.75 | €1.74 | 294 |