ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.480
-0.060 (-3.90%)
Apr 2, 2026, 5:35 PM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 986 |
| Apr 1, 2026 | 1.52 | 1.59 | 1.48 | 1.54 | 1.54 | 1.32% | 950 |
| Mar 31, 2026 | 1.47 | 1.60 | 1.34 | 1.52 | 1.52 | 3.40% | 8,624 |
| Mar 30, 2026 | 1.63 | 1.65 | 1.47 | 1.47 | 1.47 | -9.82% | 3,261 |
| Mar 27, 2026 | 1.88 | 1.89 | 1.54 | 1.63 | 1.63 | -13.30% | 6,620 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -1.57% | 470 |
| Mar 25, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 752 |
| Mar 24, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 92 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 477 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 129 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 120 |
| Mar 18, 2026 | 1.95 | 1.97 | 1.76 | 1.90 | 1.90 | -4.52% | 1,221 |
| Mar 17, 2026 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 129 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 332 |
| Mar 13, 2026 | 2.04 | 2.04 | 1.84 | 2.00 | 2.00 | -1.96% | 2,581 |
| Mar 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 117 |
| Mar 11, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 4.04% | 1,227 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 431 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | -0.99% | 1,606 |
| Mar 6, 2026 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -3.81% | 555 |
| Mar 5, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 469 |
| Mar 4, 2026 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | 0.97% | 717 |
| Mar 3, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 360 |
| Mar 2, 2026 | 2.04 | 2.06 | 1.95 | 2.02 | 2.02 | -0.98% | 638 |
| Feb 27, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 751 |
| Feb 26, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 1.51% | 1,138 |
| Feb 25, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 1.02% | 1,676 |
| Feb 24, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | - | 1,225 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 536 |
| Feb 20, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 1,374 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 1,095 |
| Feb 18, 2026 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 3.13% | 1,815 |
| Feb 17, 2026 | 2.02 | 2.06 | 1.81 | 1.92 | 1.92 | -4.95% | 3,859 |
| Feb 16, 2026 | 2.10 | 2.12 | 1.96 | 2.02 | 2.02 | -3.81% | 2,221 |
| Feb 13, 2026 | 2.00 | 2.10 | 1.98 | 2.10 | 2.10 | 5.00% | 13,766 |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 55 |
| Feb 11, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 336 |
| Feb 10, 2026 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 736 |
| Feb 9, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | -3.43% | 1,505 |
| Feb 6, 2026 | 2.02 | 2.04 | 1.88 | 2.04 | 2.04 | 0.99% | 1,737 |
| Feb 5, 2026 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 196 |
| Feb 4, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 1,793 |
| Feb 3, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 1,825 |
| Feb 2, 2026 | 1.90 | 1.97 | 1.84 | 1.97 | 1.97 | 4.23% | 1,529 |
| Jan 30, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 366 |
| Jan 29, 2026 | 1.89 | 1.89 | 1.77 | 1.85 | 1.85 | -3.14% | 2,171 |
| Jan 28, 2026 | 2.12 | 2.12 | 1.89 | 1.91 | 1.91 | -9.91% | 1,804 |
| Jan 27, 2026 | 2.08 | 2.20 | 2.02 | 2.12 | 2.12 | 0.95% | 6,407 |
| Jan 26, 2026 | 1.96 | 2.10 | 1.95 | 2.10 | 2.10 | 7.14% | 3,955 |
| Jan 23, 2026 | 1.89 | 2.02 | 1.89 | 1.96 | 1.96 | 3.70% | 1,561 |