ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.780
+0.100 (5.95%)
Dec 22, 2025, 3:09 PM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | - | - | 1,043 |
| Dec 19, 2025 | 1.70 | 1.77 | 1.50 | 1.68 | 1.68 | -1.18% | 12,353 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.63 | 1.70 | 1.70 | -9.09% | 4,334 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.78 | 1.87 | 1.87 | -5.56% | 1,439 |
| Dec 16, 2025 | 1.91 | 2.00 | 1.89 | 1.98 | 1.98 | 3.66% | 2,491 |
| Dec 15, 2025 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 9.14% | 1,610 |
| Dec 12, 2025 | 1.68 | 1.81 | 1.64 | 1.75 | 1.75 | 3.55% | 3,172 |
| Dec 11, 2025 | 1.98 | 2.10 | 1.68 | 1.69 | 1.69 | -15.50% | 9,389 |
| Dec 10, 2025 | 1.82 | 2.00 | 1.69 | 2.00 | 2.00 | 9.29% | 4,956 |
| Dec 9, 2025 | 1.39 | 1.83 | 1.31 | 1.83 | 1.83 | 30.71% | 16,746 |
| Dec 8, 2025 | 1.49 | 1.50 | 1.34 | 1.40 | 1.40 | -5.41% | 15,151 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 882 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,694 |
| Dec 3, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 1,893 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 313 |
| Dec 1, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 2,304 |
| Nov 28, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 927 |
| Nov 27, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 112 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 1,781 |
| Nov 25, 2025 | 1.34 | 1.47 | 1.30 | 1.46 | 1.46 | 8.96% | 7,496 |
| Nov 24, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 1.52% | 1,380 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.22 | 1.32 | 1.32 | -8.97% | 9,152 |
| Nov 20, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | -3.33% | 3,440 |
| Nov 19, 2025 | 1.39 | 1.52 | 1.39 | 1.50 | 1.50 | 7.91% | 12,490 |
| Nov 18, 2025 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 2,295 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 2,185 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 2,750 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 2,599 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -6.54% | 4,378 |
| Nov 11, 2025 | 1.40 | 1.56 | 1.39 | 1.53 | 1.53 | 9.29% | 14,817 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.33 | 1.40 | 1.40 | -1.41% | 5,616 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 933 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 3,225 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -6.41% | 4,597 |
| Nov 4, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 1,585 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -6.67% | 1,845 |
| Oct 31, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -2.94% | 530 |
| Oct 30, 2025 | 1.69 | 1.78 | 1.69 | 1.70 | 1.70 | 0.59% | 878 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 727 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -3.80% | 378 |
| Oct 27, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 269 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 1,011 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,484 |
| Oct 22, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 4,256 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -5.08% | 1,494 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 641 |
| Oct 17, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 8.11% | 4,045 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -4.15% | 815 |
| Oct 15, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 507 |
| Oct 14, 2025 | 2.00 | 2.04 | 1.92 | 1.97 | 1.97 | -2.48% | 4,268 |