ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.890
+0.040 (2.16%)
At close: Jan 30, 2026
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 2.04 | 2.18 | 2.02 | 2.18 | 2.18 | 6.86% | 2,054 |
| Dec 31, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 406 |
| Dec 30, 2025 | 1.96 | 2.08 | 1.90 | 2.08 | 2.08 | 1.96% | 1,114 |
| Dec 29, 2025 | 1.97 | 2.10 | 1.97 | 2.04 | 2.04 | 4.08% | 3,587 |
| Dec 24, 2025 | 1.99 | 2.12 | 1.88 | 1.96 | 1.96 | -2.00% | 2,546 |
| Dec 23, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 12.99% | 6,420 |
| Dec 22, 2025 | 1.68 | 1.78 | 1.65 | 1.77 | 1.77 | 5.36% | 5,764 |
| 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 |