PAULIC Meunerie SA ALPAU
EURONEXT · Fransa · Proses Endüstrileri
€1,18-0,01 (-%0,42)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |