UPERGY SA ALUPG
EURONEXT · Fransa · Dağıtım Hizmetleri
€1,67-0,02 (-%1,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €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 |