ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 2.000
-0.040 (-1.96%)
Mar 13, 2026, 5:08 PM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 1,956 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | -1.04% | 1,357 |
| Jan 20, 2026 | 1.90 | 1.92 | 1.80 | 1.92 | 1.92 | 1.05% | 1,404 |
| Jan 19, 2026 | 1.84 | 1.96 | 1.80 | 1.90 | 1.90 | -5.00% | 2,563 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.85 | 2.00 | 2.00 | - | 2,651 |
| Jan 15, 2026 | 1.93 | 2.00 | 1.86 | 2.00 | 2.00 | 3.63% | 2,098 |
| Jan 14, 2026 | 1.93 | 1.99 | 1.86 | 1.93 | 1.93 | - | 1,548 |
| Jan 13, 2026 | 2.10 | 2.10 | 1.90 | 1.93 | 1.93 | -8.10% | 2,186 |
| Jan 12, 2026 | 2.08 | 2.14 | 2.04 | 2.10 | 2.10 | 0.96% | 1,864 |
| Jan 9, 2026 | 2.00 | 2.10 | 1.94 | 2.08 | 2.08 | 2.97% | 2,012 |
| Jan 8, 2026 | 2.10 | 2.10 | 1.94 | 2.02 | 2.02 | -3.81% | 1,381 |
| Jan 7, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 398 |
| Jan 6, 2026 | 2.08 | 2.08 | 1.94 | 2.08 | 2.08 | - | 1,276 |
| Jan 5, 2026 | 2.16 | 2.16 | 2.00 | 2.08 | 2.08 | -4.59% | 1,117 |